Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 3,915.00
+5.00 (0.13%)
At close: Nov 13, 2026
Korea Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,920.00 | 3,955.00 | 3,880.00 | 3,915.00 | 3,915.00 | 0.13% | 13,194 |
| Nov 12, 2026 | 3,965.00 | 3,965.00 | 3,890.00 | 3,910.00 | 3,910.00 | -0.51% | 6,184 |
| Nov 11, 2026 | 3,955.00 | 3,980.00 | 3,900.00 | 3,930.00 | 3,930.00 | 0.38% | 8,634 |
| Nov 10, 2026 | 3,875.00 | 3,930.00 | 3,865.00 | 3,915.00 | 3,915.00 | 2.09% | 7,786 |
| Nov 9, 2026 | 3,885.00 | 3,885.00 | 3,800.00 | 3,835.00 | 3,835.00 | 0.79% | 24,221 |
| Nov 6, 2026 | 3,850.00 | 3,880.00 | 3,750.00 | 3,805.00 | 3,805.00 | -1.17% | 46,584 |
| Nov 5, 2026 | 3,940.00 | 3,950.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.04% | 15,947 |
| Nov 4, 2026 | 3,950.00 | 3,955.00 | 3,860.00 | 3,930.00 | 3,930.00 | 0.38% | 16,444 |
| Nov 3, 2026 | 4,000.00 | 4,025.00 | 3,910.00 | 3,915.00 | 3,915.00 | -2.13% | 29,920 |
| Nov 2, 2026 | 3,995.00 | 4,100.00 | 3,960.00 | 4,000.00 | 4,000.00 | 0.50% | 23,357 |
| Oct 30, 2026 | 4,115.00 | 4,115.00 | 3,960.00 | 3,980.00 | 3,980.00 | -1.00% | 36,933 |
| Oct 29, 2026 | 4,125.00 | 4,125.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.35% | 7,239 |
| Oct 28, 2026 | 4,075.00 | 4,115.00 | 4,040.00 | 4,075.00 | 4,075.00 | 0.99% | 9,070 |
| Oct 27, 2026 | 4,025.00 | 4,040.00 | 4,000.00 | 4,035.00 | 4,035.00 | 1.00% | 4,575 |
| Oct 26, 2026 | 4,150.00 | 4,150.00 | 3,995.00 | 3,995.00 | 3,995.00 | -2.56% | 20,095 |
| Oct 23, 2026 | 4,150.00 | 4,150.00 | 4,035.00 | 4,100.00 | 4,100.00 | - | 4,293 |
| Oct 22, 2026 | 4,155.00 | 4,155.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.12% | 8,231 |
| Oct 21, 2026 | 4,085.00 | 4,125.00 | 4,080.00 | 4,105.00 | 4,105.00 | 0.98% | 4,562 |
| Oct 20, 2026 | 4,205.00 | 4,250.00 | 4,060.00 | 4,065.00 | 4,065.00 | -3.21% | 24,289 |
| Oct 19, 2026 | 4,185.00 | 4,205.00 | 4,090.00 | 4,200.00 | 4,200.00 | 1.82% | 12,099 |
| Oct 16, 2026 | 4,025.00 | 4,185.00 | 4,025.00 | 4,125.00 | 4,125.00 | 1.48% | 9,373 |
| Oct 15, 2026 | 4,210.00 | 4,210.00 | 4,000.00 | 4,065.00 | 4,065.00 | -3.44% | 39,233 |
| Oct 14, 2026 | 4,250.00 | 4,290.00 | 4,190.00 | 4,210.00 | 4,210.00 | -0.94% | 12,599 |
| Oct 13, 2026 | 4,275.00 | 4,275.00 | 4,120.00 | 4,250.00 | 4,250.00 | 1.07% | 46,458 |
| Oct 12, 2026 | 4,385.00 | 4,385.00 | 4,175.00 | 4,205.00 | 4,205.00 | -2.77% | 47,712 |
| Oct 8, 2026 | 4,450.00 | 4,450.00 | 4,320.00 | 4,325.00 | 4,325.00 | -2.04% | 34,019 |
| Oct 7, 2026 | 4,480.00 | 4,480.00 | 4,385.00 | 4,415.00 | 4,415.00 | 0.11% | 4,487 |
| Oct 6, 2026 | 4,465.00 | 4,470.00 | 4,405.00 | 4,410.00 | 4,410.00 | -0.45% | 17,163 |
| Oct 2, 2026 | 4,425.00 | 4,445.00 | 4,390.00 | 4,430.00 | 4,430.00 | 0.11% | 10,462 |
| Oct 1, 2026 | 4,425.00 | 4,465.00 | 4,410.00 | 4,425.00 | 4,425.00 | - | 6,464 |
| Sep 30, 2026 | 4,460.00 | 4,465.00 | 4,400.00 | 4,425.00 | 4,425.00 | 0.11% | 10,649 |
| Sep 29, 2026 | 4,395.00 | 4,465.00 | 4,395.00 | 4,420.00 | 4,420.00 | -0.45% | 10,451 |
| Sep 28, 2026 | 4,420.00 | 4,440.00 | 4,385.00 | 4,440.00 | 4,440.00 | 0.68% | 12,526 |
| Sep 23, 2026 | 4,420.00 | 4,420.00 | 4,360.00 | 4,410.00 | 4,410.00 | 0.46% | 16,732 |
| Sep 22, 2026 | 4,450.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,390.00 | 0.11% | 47,400 |
| Sep 21, 2026 | 4,480.00 | 4,480.00 | 4,360.00 | 4,385.00 | 4,385.00 | -0.11% | 24,271 |
| Sep 18, 2026 | 4,450.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,390.00 | -0.68% | 12,245 |
| Sep 17, 2026 | 4,405.00 | 4,450.00 | 4,370.00 | 4,420.00 | 4,420.00 | 0.11% | 21,452 |
| Sep 16, 2026 | 4,450.00 | 4,470.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.34% | 28,994 |
| Sep 15, 2026 | 4,455.00 | 4,480.00 | 4,420.00 | 4,430.00 | 4,430.00 | -0.56% | 7,919 |
| Sep 14, 2026 | 4,500.00 | 4,500.00 | 4,430.00 | 4,455.00 | 4,455.00 | -0.89% | 30,154 |
| Sep 11, 2026 | 4,485.00 | 4,495.00 | 4,450.00 | 4,495.00 | 4,495.00 | -0.11% | 12,591 |
| Sep 10, 2026 | 4,475.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 0.67% | 35,139 |
| Sep 9, 2026 | 4,510.00 | 4,510.00 | 4,460.00 | 4,470.00 | 4,470.00 | 0.11% | 28,393 |
| Sep 8, 2026 | 4,480.00 | 4,525.00 | 4,460.00 | 4,465.00 | 4,465.00 | -0.33% | 23,484 |
| Sep 7, 2026 | 4,525.00 | 4,550.00 | 4,470.00 | 4,480.00 | 4,480.00 | -0.55% | 21,684 |
| Sep 4, 2026 | 4,495.00 | 4,535.00 | 4,475.00 | 4,505.00 | 4,505.00 | 0.67% | 9,594 |
| Sep 3, 2026 | 4,510.00 | 4,555.00 | 4,460.00 | 4,475.00 | 4,475.00 | -0.67% | 31,610 |
| Sep 2, 2026 | 4,565.00 | 4,600.00 | 4,500.00 | 4,505.00 | 4,505.00 | -1.31% | 13,280 |
| Sep 1, 2026 | 4,560.00 | 4,630.00 | 4,505.00 | 4,565.00 | 4,565.00 | 0.11% | 31,364 |