Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 4,830.00
+5.00 (0.10%)
At close: Jan 23, 2026
Korea Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,830.00 | 4,910.00 | 4,790.00 | 4,830.00 | 4,830.00 | 0.10% | 37,729 |
| Jan 22, 2026 | 4,825.00 | 4,845.00 | 4,780.00 | 4,825.00 | 4,825.00 | - | 19,253 |
| Jan 21, 2026 | 4,875.00 | 4,875.00 | 4,775.00 | 4,825.00 | 4,825.00 | -1.13% | 45,423 |
| Jan 20, 2026 | 4,855.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,880.00 | 0.51% | 37,786 |
| Jan 19, 2026 | 4,850.00 | 4,865.00 | 4,815.00 | 4,855.00 | 4,855.00 | 0.10% | 20,165 |
| Jan 16, 2026 | 4,770.00 | 4,855.00 | 4,770.00 | 4,850.00 | 4,850.00 | 1.04% | 21,948 |
| Jan 15, 2026 | 4,820.00 | 4,845.00 | 4,745.00 | 4,800.00 | 4,800.00 | -0.41% | 32,825 |
| Jan 14, 2026 | 4,775.00 | 4,850.00 | 4,720.00 | 4,820.00 | 4,820.00 | 1.37% | 14,458 |
| Jan 13, 2026 | 4,785.00 | 4,790.00 | 4,730.00 | 4,755.00 | 4,755.00 | -0.63% | 28,350 |
| Jan 12, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,785.00 | 4,785.00 | -0.31% | 15,440 |
| Jan 9, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.41% | 4,312 |
| Jan 8, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.10% | 40,778 |
| Jan 7, 2026 | 4,925.00 | 4,925.00 | 4,800.00 | 4,825.00 | 4,825.00 | -2.03% | 31,804 |
| Jan 6, 2026 | 4,850.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1.55% | 38,309 |
| Jan 5, 2026 | 5,000.00 | 5,010.00 | 4,810.00 | 4,850.00 | 4,850.00 | -2.71% | 70,277 |
| Jan 2, 2026 | 5,040.00 | 5,070.00 | 4,970.00 | 4,985.00 | 4,985.00 | -1.09% | 24,567 |
| Dec 30, 2025 | 4,930.00 | 5,070.00 | 4,880.00 | 5,040.00 | 5,040.00 | 2.34% | 60,918 |
| Dec 29, 2025 | 4,990.00 | 4,990.00 | 4,855.00 | 4,925.00 | 4,925.00 | -4.18% | 97,940 |
| Dec 26, 2025 | 5,130.00 | 5,150.00 | 5,080.00 | 5,140.00 | 4,860.00 | 0.39% | 42,338 |
| Dec 24, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,841.09 | -0.78% | 22,770 |
| Dec 23, 2025 | 5,220.00 | 5,220.00 | 5,080.00 | 5,160.00 | 4,878.91 | -0.77% | 30,650 |
| Dec 22, 2025 | 5,170.00 | 5,210.00 | 5,110.00 | 5,200.00 | 4,916.73 | 0.78% | 32,355 |
| Dec 19, 2025 | 5,090.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,878.91 | 0.98% | 19,360 |
| Dec 18, 2025 | 5,130.00 | 5,130.00 | 5,020.00 | 5,110.00 | 4,831.63 | -0.58% | 18,890 |
| Dec 17, 2025 | 5,140.00 | 5,150.00 | 5,020.00 | 5,140.00 | 4,860.00 | - | 37,653 |
| Dec 16, 2025 | 5,170.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,860.00 | -0.58% | 30,026 |
| Dec 15, 2025 | 5,140.00 | 5,180.00 | 5,100.00 | 5,170.00 | 4,888.37 | 0.58% | 26,440 |
| Dec 12, 2025 | 5,140.00 | 5,150.00 | 5,110.00 | 5,140.00 | 4,860.00 | - | 20,815 |
| Dec 11, 2025 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,860.00 | 0.19% | 25,010 |
| Dec 10, 2025 | 5,120.00 | 5,130.00 | 5,050.00 | 5,130.00 | 4,850.54 | - | 38,701 |
| Dec 9, 2025 | 5,160.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,850.54 | -0.58% | 26,192 |
| Dec 8, 2025 | 5,150.00 | 5,160.00 | 5,070.00 | 5,160.00 | 4,878.91 | 0.39% | 28,314 |
| Dec 5, 2025 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,860.00 | 0.19% | 20,017 |
| Dec 4, 2025 | 5,150.00 | 5,150.00 | 5,070.00 | 5,130.00 | 4,850.54 | - | 16,669 |
| Dec 3, 2025 | 5,090.00 | 5,130.00 | 5,030.00 | 5,130.00 | 4,850.54 | 0.98% | 20,469 |
| Dec 2, 2025 | 5,110.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,803.27 | - | 16,026 |
| Dec 1, 2025 | 5,040.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,803.27 | 0.79% | 32,799 |
| Nov 28, 2025 | 5,060.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,765.45 | -0.20% | 25,173 |
| Nov 27, 2025 | 5,040.00 | 5,070.00 | 4,945.00 | 5,050.00 | 4,774.90 | 1.51% | 71,234 |
| Nov 26, 2025 | 4,980.00 | 5,040.00 | 4,950.00 | 4,975.00 | 4,703.99 | -0.50% | 36,959 |
| Nov 25, 2025 | 4,930.00 | 5,000.00 | 4,880.00 | 5,000.00 | 4,727.63 | 0.50% | 58,480 |
| Nov 24, 2025 | 4,915.00 | 5,020.00 | 4,890.00 | 4,975.00 | 4,703.99 | 0.30% | 26,027 |
| Nov 21, 2025 | 4,995.00 | 5,010.00 | 4,885.00 | 4,960.00 | 4,689.81 | -1.39% | 35,490 |
| Nov 20, 2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,755.99 | - | 33,472 |
| Nov 19, 2025 | 4,900.00 | 5,060.00 | 4,835.00 | 5,030.00 | 4,755.99 | 3.29% | 66,215 |
| Nov 18, 2025 | 4,965.00 | 4,970.00 | 4,715.00 | 4,870.00 | 4,604.71 | -2.60% | 176,832 |
| Nov 17, 2025 | 5,130.00 | 5,140.00 | 4,705.00 | 5,000.00 | 4,727.63 | -1.19% | 322,987 |
| Nov 14, 2025 | 5,060.00 | 5,070.00 | 4,980.00 | 5,060.00 | 4,784.36 | -0.20% | 49,884 |
| Nov 13, 2025 | 4,935.00 | 5,120.00 | 4,935.00 | 5,070.00 | 4,793.81 | 2.74% | 97,923 |
| Nov 12, 2025 | 4,810.00 | 4,950.00 | 4,800.00 | 4,935.00 | 4,666.17 | 2.60% | 30,287 |