Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 4,515.00
+5.00 (0.11%)
At close: Aug 24, 2026
Korea Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,520.00 | 4,540.00 | 4,495.00 | 4,515.00 | 4,515.00 | 0.11% | 17,814 |
| Aug 21, 2026 | 4,510.00 | 4,520.00 | 4,415.00 | 4,510.00 | 4,510.00 | -0.55% | 59,579 |
| Aug 20, 2026 | 4,565.00 | 4,615.00 | 4,510.00 | 4,535.00 | 4,535.00 | 0.78% | 39,685 |
| Aug 19, 2026 | 4,555.00 | 4,580.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.11% | 64,200 |
| Aug 18, 2026 | 4,845.00 | 4,845.00 | 4,490.00 | 4,505.00 | 4,505.00 | -8.99% | 226,701 |
| Aug 14, 2026 | 4,950.00 | 4,965.00 | 4,890.00 | 4,950.00 | 4,950.00 | - | 80,350 |
| Aug 13, 2026 | 5,110.00 | 5,120.00 | 4,905.00 | 4,950.00 | 4,950.00 | -3.13% | 98,278 |
| Aug 12, 2026 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | -1.16% | 35,347 |
| Aug 11, 2026 | 5,220.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.96% | 77,704 |
| Aug 10, 2026 | 5,170.00 | 5,220.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1.36% | 17,679 |
| Aug 7, 2026 | 5,090.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.18% | 14,442 |
| Aug 6, 2026 | 5,160.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.36% | 11,876 |
| Aug 5, 2026 | 5,110.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.98% | 23,233 |
| Aug 4, 2026 | 4,985.00 | 5,120.00 | 4,985.00 | 5,110.00 | 5,110.00 | 2.51% | 68,054 |
| Aug 3, 2026 | 4,830.00 | 5,050.00 | 4,830.00 | 4,985.00 | 4,985.00 | 3.21% | 53,563 |
| Jul 31, 2026 | 4,800.00 | 4,835.00 | 4,730.00 | 4,830.00 | 4,830.00 | 1.15% | 18,363 |
| Jul 30, 2026 | 4,605.00 | 4,775.00 | 4,605.00 | 4,775.00 | 4,775.00 | 1.17% | 80,086 |
| Jul 29, 2026 | 4,830.00 | 4,900.00 | 4,535.00 | 4,720.00 | 4,720.00 | -2.28% | 67,315 |
| Jul 28, 2026 | 4,975.00 | 4,975.00 | 4,820.00 | 4,830.00 | 4,830.00 | -2.91% | 11,424 |
| Jul 27, 2026 | 4,975.00 | 5,060.00 | 4,970.00 | 4,975.00 | 4,975.00 | 0.10% | 9,191 |
| Jul 24, 2026 | 5,060.00 | 5,060.00 | 4,925.00 | 4,970.00 | 4,970.00 | -1.78% | 13,445 |
| Jul 23, 2026 | 5,020.00 | 5,060.00 | 4,975.00 | 5,060.00 | 5,060.00 | 0.80% | 47,001 |
| Jul 22, 2026 | 5,030.00 | 5,120.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.20% | 30,701 |
| Jul 21, 2026 | 4,880.00 | 5,060.00 | 4,825.00 | 5,030.00 | 5,030.00 | 3.07% | 30,671 |
| Jul 20, 2026 | 4,985.00 | 4,985.00 | 4,820.00 | 4,880.00 | 4,880.00 | -2.11% | 29,214 |
| Jul 16, 2026 | 4,995.00 | 5,050.00 | 4,930.00 | 4,985.00 | 4,985.00 | -0.20% | 27,412 |
| Jul 15, 2026 | 4,850.00 | 4,995.00 | 4,850.00 | 4,995.00 | 4,995.00 | 3.20% | 10,911 |
| Jul 14, 2026 | 4,820.00 | 4,900.00 | 4,750.00 | 4,840.00 | 4,840.00 | 0.41% | 16,235 |
| Jul 13, 2026 | 5,050.00 | 5,080.00 | 4,800.00 | 4,820.00 | 4,820.00 | -4.55% | 32,188 |
| Jul 10, 2026 | 4,840.00 | 5,100.00 | 4,840.00 | 5,050.00 | 5,050.00 | 4.34% | 50,241 |
| Jul 9, 2026 | 4,785.00 | 4,945.00 | 4,785.00 | 4,840.00 | 4,840.00 | 1.15% | 21,259 |
| Jul 8, 2026 | 4,880.00 | 4,955.00 | 4,780.00 | 4,785.00 | 4,785.00 | -1.95% | 22,677 |
| Jul 7, 2026 | 4,850.00 | 4,950.00 | 4,830.00 | 4,880.00 | 4,880.00 | 0.72% | 23,068 |
| Jul 6, 2026 | 4,815.00 | 4,845.00 | 4,745.00 | 4,845.00 | 4,845.00 | 0.62% | 15,320 |
| Jul 3, 2026 | 4,745.00 | 4,830.00 | 4,655.00 | 4,815.00 | 4,815.00 | 1.58% | 53,997 |
| Jul 2, 2026 | 4,845.00 | 4,850.00 | 4,685.00 | 4,740.00 | 4,740.00 | -2.17% | 18,556 |
| Jul 1, 2026 | 4,710.00 | 4,855.00 | 4,670.00 | 4,845.00 | 4,845.00 | 2.87% | 26,592 |
| Jun 30, 2026 | 4,770.00 | 4,780.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.74% | 29,144 |
| Jun 29, 2026 | 4,550.00 | 4,765.00 | 4,550.00 | 4,745.00 | 4,745.00 | 4.63% | 36,086 |
| Jun 26, 2026 | 4,630.00 | 4,630.00 | 4,460.00 | 4,535.00 | 4,535.00 | -1.41% | 90,898 |
| Jun 25, 2026 | 4,700.00 | 4,765.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.71% | 58,221 |
| Jun 24, 2026 | 4,750.00 | 4,750.00 | 4,610.00 | 4,680.00 | 4,680.00 | 0.11% | 39,869 |
| Jun 23, 2026 | 4,865.00 | 4,915.00 | 4,675.00 | 4,675.00 | 4,675.00 | -3.91% | 61,197 |
| Jun 22, 2026 | 4,930.00 | 4,965.00 | 4,845.00 | 4,865.00 | 4,865.00 | -1.32% | 37,007 |
| Jun 19, 2026 | 5,000.00 | 5,030.00 | 4,885.00 | 4,930.00 | 4,930.00 | -1.40% | 77,413 |
| Jun 18, 2026 | 5,040.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | - | 36,557 |
| Jun 17, 2026 | 5,030.00 | 5,050.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.20% | 21,032 |
| Jun 16, 2026 | 4,990.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.50% | 29,913 |
| Jun 15, 2026 | 5,000.00 | 5,090.00 | 4,980.00 | 4,985.00 | 4,985.00 | 0.10% | 45,770 |
| Jun 12, 2026 | 4,970.00 | 5,110.00 | 4,970.00 | 4,980.00 | 4,980.00 | 0.91% | 32,342 |