Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 4,830.00
+55.00 (1.15%)
At close: Jul 31, 2026
Korea Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,815.00 | 5,020.00 | 4,785.00 | 4,935.00 | 4,935.00 | 2.60% | 44,096 |
| Jun 10, 2026 | 4,790.00 | 4,890.00 | 4,765.00 | 4,810.00 | 4,810.00 | 0.52% | 66,845 |
| Jun 9, 2026 | 4,660.00 | 4,845.00 | 4,660.00 | 4,785.00 | 4,785.00 | 3.24% | 61,308 |
| Jun 8, 2026 | 4,795.00 | 4,795.00 | 4,580.00 | 4,635.00 | 4,635.00 | -4.04% | 79,628 |
| Jun 5, 2026 | 4,895.00 | 4,895.00 | 4,760.00 | 4,830.00 | 4,830.00 | -0.31% | 121,585 |
| Jun 4, 2026 | 4,905.00 | 5,030.00 | 4,820.00 | 4,845.00 | 4,845.00 | -1.22% | 71,601 |
| Jun 2, 2026 | 5,030.00 | 5,030.00 | 4,775.00 | 4,905.00 | 4,905.00 | -1.11% | 162,062 |
| Jun 1, 2026 | 5,040.00 | 5,110.00 | 4,900.00 | 4,960.00 | 4,960.00 | -1.59% | 71,960 |
| May 29, 2026 | 5,330.00 | 5,390.00 | 5,040.00 | 5,040.00 | 5,040.00 | -5.26% | 137,437 |
| May 28, 2026 | 5,240.00 | 5,500.00 | 5,130.00 | 5,320.00 | 5,320.00 | 2.11% | 135,685 |
| May 27, 2026 | 5,360.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,210.00 | -1.51% | 54,095 |
| May 26, 2026 | 5,480.00 | 5,590.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.94% | 78,581 |
| May 22, 2026 | 5,360.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 2.44% | 43,616 |
| May 21, 2026 | 5,300.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,320.00 | 1.33% | 132,125 |
| May 20, 2026 | 5,430.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,250.00 | -3.31% | 50,551 |