Skip to main content
logo
Korea Computer Inc. (KOSDAQ:054040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,100.00
0.00 (0.00%)
At close: Oct 23, 2026

Korea Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20264,150.004,150.004,035.004,100.004,100.00-4,195
Oct 22, 20264,155.004,155.004,075.004,100.004,100.00-0.12%7,618
Oct 21, 20264,085.004,125.004,080.004,105.004,105.000.98%4,531
Oct 20, 20264,205.004,250.004,060.004,065.004,065.00-3.21%24,289
Oct 19, 20264,185.004,205.004,090.004,200.004,200.001.82%12,099
Oct 16, 20264,025.004,185.004,025.004,125.004,125.001.48%9,373
Oct 15, 20264,210.004,210.004,000.004,065.004,065.00-3.44%39,233
Oct 14, 20264,250.004,290.004,190.004,210.004,210.00-0.94%12,599
Oct 13, 20264,275.004,275.004,120.004,250.004,250.001.07%46,458
Oct 12, 20264,385.004,385.004,175.004,205.004,205.00-2.77%47,712
Oct 8, 20264,450.004,450.004,320.004,325.004,325.00-2.04%34,019
Oct 7, 20264,480.004,480.004,385.004,415.004,415.000.11%4,487
Oct 6, 20264,465.004,470.004,405.004,410.004,410.00-0.45%17,163
Oct 2, 20264,425.004,445.004,390.004,430.004,430.000.11%10,462
Oct 1, 20264,425.004,465.004,410.004,425.004,425.00-6,464
Sep 30, 20264,460.004,465.004,400.004,425.004,425.000.11%10,649
Sep 29, 20264,395.004,465.004,395.004,420.004,420.00-0.45%10,451
Sep 28, 20264,420.004,440.004,385.004,440.004,440.000.68%12,526
Sep 23, 20264,420.004,420.004,360.004,410.004,410.000.46%16,732
Sep 22, 20264,450.004,450.004,380.004,390.004,390.000.11%47,400
Sep 21, 20264,480.004,480.004,360.004,385.004,385.00-0.11%24,271
Sep 18, 20264,450.004,450.004,380.004,390.004,390.00-0.68%12,245
Sep 17, 20264,405.004,450.004,370.004,420.004,420.000.11%21,452
Sep 16, 20264,450.004,470.004,400.004,415.004,415.00-0.34%28,994
Sep 15, 20264,455.004,480.004,420.004,430.004,430.00-0.56%7,919
Sep 14, 20264,500.004,500.004,430.004,455.004,455.00-0.89%30,154
Sep 11, 20264,485.004,495.004,450.004,495.004,495.00-0.11%12,591
Sep 10, 20264,475.004,500.004,420.004,500.004,500.000.67%35,139
Sep 9, 20264,510.004,510.004,460.004,470.004,470.000.11%28,393
Sep 8, 20264,480.004,525.004,460.004,465.004,465.00-0.33%23,484
Sep 7, 20264,525.004,550.004,470.004,480.004,480.00-0.55%21,684
Sep 4, 20264,495.004,535.004,475.004,505.004,505.000.67%9,594
Sep 3, 20264,510.004,555.004,460.004,475.004,475.00-0.67%31,610
Sep 2, 20264,565.004,600.004,500.004,505.004,505.00-1.31%13,280
Sep 1, 20264,560.004,630.004,505.004,565.004,565.000.11%31,364
Aug 31, 20264,530.004,600.004,490.004,560.004,560.000.66%18,907
Aug 28, 20264,530.004,585.004,490.004,530.004,530.00-25,137
Aug 27, 20264,585.004,590.004,530.004,530.004,530.00-1.20%23,185
Aug 26, 20264,570.004,600.004,540.004,585.004,585.000.33%17,430
Aug 25, 20264,515.004,585.004,450.004,570.004,570.001.22%43,827
Aug 24, 20264,520.004,540.004,495.004,515.004,515.000.11%17,814
Aug 21, 20264,510.004,520.004,415.004,510.004,510.00-0.55%59,579
Aug 20, 20264,565.004,615.004,510.004,535.004,535.000.78%39,685
Aug 19, 20264,555.004,580.004,470.004,500.004,500.00-0.11%64,200
Aug 18, 20264,845.004,845.004,490.004,505.004,505.00-8.99%226,701
Aug 14, 20264,950.004,965.004,890.004,950.004,950.00-80,350
Aug 13, 20265,110.005,120.004,905.004,950.004,950.00-3.13%98,278
Aug 12, 20265,170.005,170.005,050.005,110.005,110.00-1.16%35,347
Aug 11, 20265,220.005,280.005,120.005,170.005,170.00-0.96%77,704
Aug 10, 20265,170.005,220.005,150.005,220.005,220.001.36%17,679