Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 5,040.00
-10.00 (-0.20%)
At close: Nov 28, 2025
Korea Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5,090.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.98% | 20,463 |
| Dec 2, 2025 | 5,110.00 | 5,110.00 | 5,030.00 | 5,080.00 | 5,080.00 | - | 16,026 |
| Dec 1, 2025 | 5,040.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.79% | 32,799 |
| Nov 28, 2025 | 5,060.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.20% | 25,173 |
| Nov 27, 2025 | 5,040.00 | 5,070.00 | 4,945.00 | 5,050.00 | 5,050.00 | 1.51% | 71,225 |
| Nov 26, 2025 | 4,980.00 | 5,040.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.50% | 36,954 |
| Nov 25, 2025 | 4,930.00 | 5,000.00 | 4,880.00 | 5,000.00 | 5,000.00 | 0.50% | 58,480 |
| Nov 24, 2025 | 4,915.00 | 5,020.00 | 4,890.00 | 4,975.00 | 4,975.00 | 0.30% | 25,728 |
| Nov 21, 2025 | 4,995.00 | 5,010.00 | 4,885.00 | 4,960.00 | 4,960.00 | -1.39% | 35,490 |
| Nov 20, 2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | - | 33,472 |
| Nov 19, 2025 | 4,900.00 | 5,060.00 | 4,835.00 | 5,030.00 | 5,030.00 | 3.29% | 66,215 |
| Nov 18, 2025 | 4,965.00 | 4,970.00 | 4,715.00 | 4,870.00 | 4,870.00 | -2.60% | 176,832 |
| Nov 17, 2025 | 5,130.00 | 5,140.00 | 4,705.00 | 5,000.00 | 5,000.00 | -1.19% | 322,987 |
| Nov 14, 2025 | 5,060.00 | 5,070.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.20% | 49,884 |
| Nov 13, 2025 | 4,935.00 | 5,120.00 | 4,935.00 | 5,070.00 | 5,070.00 | 2.74% | 97,923 |
| Nov 12, 2025 | 4,810.00 | 4,950.00 | 4,800.00 | 4,935.00 | 4,935.00 | 2.60% | 30,287 |
| Nov 11, 2025 | 4,805.00 | 5,010.00 | 4,765.00 | 4,810.00 | 4,810.00 | 0.94% | 96,724 |
| Nov 10, 2025 | 4,680.00 | 4,800.00 | 4,665.00 | 4,765.00 | 4,765.00 | 1.93% | 58,275 |
| Nov 7, 2025 | 4,675.00 | 4,675.00 | 4,570.00 | 4,675.00 | 4,675.00 | 0.75% | 23,834 |
| Nov 6, 2025 | 4,670.00 | 4,700.00 | 4,595.00 | 4,640.00 | 4,640.00 | -0.32% | 27,943 |
| Nov 5, 2025 | 4,625.00 | 4,665.00 | 4,510.00 | 4,655.00 | 4,655.00 | 0.87% | 71,360 |
| Nov 4, 2025 | 4,665.00 | 4,700.00 | 4,595.00 | 4,615.00 | 4,615.00 | -0.11% | 61,050 |
| Nov 3, 2025 | 4,760.00 | 4,760.00 | 4,610.00 | 4,620.00 | 4,620.00 | -2.53% | 53,758 |
| Oct 31, 2025 | 4,715.00 | 4,775.00 | 4,715.00 | 4,740.00 | 4,740.00 | -0.11% | 13,594 |
| Oct 30, 2025 | 4,830.00 | 4,830.00 | 4,715.00 | 4,745.00 | 4,745.00 | -1.35% | 28,952 |
| Oct 29, 2025 | 4,860.00 | 4,890.00 | 4,805.00 | 4,810.00 | 4,810.00 | -1.03% | 21,390 |
| Oct 28, 2025 | 4,860.00 | 4,885.00 | 4,830.00 | 4,860.00 | 4,860.00 | - | 19,575 |
| Oct 27, 2025 | 4,935.00 | 4,970.00 | 4,835.00 | 4,860.00 | 4,860.00 | -1.32% | 28,361 |
| Oct 24, 2025 | 4,935.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,925.00 | - | 21,178 |
| Oct 23, 2025 | 4,920.00 | 4,925.00 | 4,885.00 | 4,925.00 | 4,925.00 | 0.10% | 11,673 |
| Oct 22, 2025 | 4,885.00 | 4,920.00 | 4,790.00 | 4,920.00 | 4,920.00 | 0.61% | 16,790 |
| Oct 21, 2025 | 4,885.00 | 4,900.00 | 4,850.00 | 4,890.00 | 4,890.00 | 0.82% | 30,937 |
| Oct 20, 2025 | 4,880.00 | 4,920.00 | 4,820.00 | 4,850.00 | 4,850.00 | -0.61% | 13,855 |
| Oct 17, 2025 | 4,945.00 | 4,945.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.51% | 31,032 |
| Oct 16, 2025 | 5,010.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,905.00 | -2.10% | 50,505 |
| Oct 15, 2025 | 5,010.00 | 5,020.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.30% | 32,384 |
| Oct 14, 2025 | 5,080.00 | 5,080.00 | 4,905.00 | 4,995.00 | 4,995.00 | -0.89% | 45,931 |
| Oct 13, 2025 | 4,940.00 | 5,100.00 | 4,935.00 | 5,040.00 | 5,040.00 | -1.18% | 30,063 |
| Oct 10, 2025 | 5,140.00 | 5,140.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.79% | 27,955 |
| Oct 2, 2025 | 4,980.00 | 5,080.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1.61% | 21,462 |
| Oct 1, 2025 | 5,030.00 | 5,040.00 | 4,965.00 | 4,980.00 | 4,980.00 | -0.99% | 28,333 |
| Sep 30, 2025 | 5,060.00 | 5,070.00 | 4,985.00 | 5,030.00 | 5,030.00 | -0.59% | 14,045 |
| Sep 29, 2025 | 4,980.00 | 5,080.00 | 4,965.00 | 5,060.00 | 5,060.00 | 1.61% | 31,328 |
| Sep 26, 2025 | 5,080.00 | 5,080.00 | 4,945.00 | 4,980.00 | 4,980.00 | -0.99% | 57,916 |
| Sep 25, 2025 | 5,210.00 | 5,210.00 | 4,990.00 | 5,030.00 | 5,030.00 | -3.82% | 96,678 |
| Sep 24, 2025 | 5,240.00 | 5,240.00 | 5,080.00 | 5,230.00 | 5,230.00 | -0.19% | 31,893 |
| Sep 23, 2025 | 5,220.00 | 5,250.00 | 5,100.00 | 5,240.00 | 5,240.00 | 0.38% | 74,525 |
| Sep 22, 2025 | 5,150.00 | 5,340.00 | 5,090.00 | 5,220.00 | 5,220.00 | 1.56% | 146,786 |
| Sep 19, 2025 | 5,060.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.78% | 14,064 |
| Sep 18, 2025 | 5,100.00 | 5,180.00 | 5,060.00 | 5,100.00 | 5,100.00 | - | 40,479 |