Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 4,960.00
-80.00 (-1.59%)
At close: Jun 1, 2026
Korea Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,540.00 | 5,630.00 | 5,130.00 | 5,430.00 | 5,430.00 | -1.81% | 132,815 |
| May 18, 2026 | 5,560.00 | 5,580.00 | 5,290.00 | 5,530.00 | 5,530.00 | -0.54% | 118,943 |
| May 15, 2026 | 5,590.00 | 5,780.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.36% | 179,743 |
| May 14, 2026 | 5,540.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.72% | 44,457 |
| May 13, 2026 | 5,510.00 | 5,650.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.73% | 52,236 |
| May 12, 2026 | 5,560.00 | 5,590.00 | 5,420.00 | 5,500.00 | 5,500.00 | -0.90% | 92,011 |
| May 11, 2026 | 5,730.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | -2.97% | 77,597 |
| May 8, 2026 | 5,620.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 2.14% | 53,535 |
| May 7, 2026 | 5,630.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.36% | 111,643 |
| May 6, 2026 | 5,710.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 55,423 |
| May 4, 2026 | 5,750.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.22% | 81,697 |
| Apr 30, 2026 | 5,750.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,750.00 | - | 34,495 |
| Apr 29, 2026 | 5,680.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.23% | 28,115 |
| Apr 28, 2026 | 5,800.00 | 5,800.00 | 5,660.00 | 5,680.00 | 5,680.00 | -0.87% | 51,742 |
| Apr 27, 2026 | 5,710.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,730.00 | 0.17% | 48,471 |
| Apr 24, 2026 | 5,660.00 | 5,740.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.06% | 45,946 |
| Apr 23, 2026 | 5,900.00 | 5,900.00 | 5,580.00 | 5,660.00 | 5,660.00 | -2.41% | 87,730 |
| Apr 22, 2026 | 5,710.00 | 5,800.00 | 5,630.00 | 5,800.00 | 5,800.00 | 0.69% | 50,402 |
| Apr 21, 2026 | 5,740.00 | 5,930.00 | 5,700.00 | 5,760.00 | 5,760.00 | 1.59% | 137,756 |
| Apr 20, 2026 | 5,590.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.61% | 68,851 |
| Apr 17, 2026 | 5,580.00 | 5,610.00 | 5,470.00 | 5,580.00 | 5,580.00 | - | 48,459 |
| Apr 16, 2026 | 5,560.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1.09% | 90,201 |
| Apr 15, 2026 | 5,500.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.73% | 67,089 |
| Apr 14, 2026 | 5,490.00 | 5,520.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.55% | 102,807 |
| Apr 13, 2026 | 5,380.00 | 5,500.00 | 5,270.00 | 5,450.00 | 5,450.00 | 0.55% | 59,774 |
| Apr 10, 2026 | 5,300.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 2.26% | 65,313 |
| Apr 9, 2026 | 5,300.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | - | 30,286 |
| Apr 8, 2026 | 5,180.00 | 5,310.00 | 5,160.00 | 5,300.00 | 5,300.00 | 2.91% | 91,420 |
| Apr 7, 2026 | 5,120.00 | 5,160.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.59% | 33,325 |
| Apr 6, 2026 | 5,130.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | -0.19% | 50,748 |
| Apr 3, 2026 | 5,060.00 | 5,140.00 | 5,040.00 | 5,130.00 | 5,130.00 | 2.19% | 47,093 |
| Apr 2, 2026 | 5,160.00 | 5,200.00 | 4,975.00 | 5,020.00 | 5,020.00 | -2.71% | 78,962 |
| Apr 1, 2026 | 5,010.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | 3.93% | 42,245 |
| Mar 31, 2026 | 5,030.00 | 5,090.00 | 4,950.00 | 4,965.00 | 4,965.00 | -2.46% | 94,380 |
| Mar 30, 2026 | 5,150.00 | 5,150.00 | 4,960.00 | 5,090.00 | 5,090.00 | -1.55% | 57,094 |
| Mar 27, 2026 | 5,170.00 | 5,190.00 | 5,040.00 | 5,170.00 | 5,170.00 | -0.77% | 102,148 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | -1.70% | 41,606 |
| Mar 25, 2026 | 5,270.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.57% | 59,988 |
| Mar 24, 2026 | 5,230.00 | 5,310.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.76% | 63,408 |
| Mar 23, 2026 | 5,310.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | -2.24% | 85,326 |
| Mar 20, 2026 | 5,190.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.49% | 47,607 |
| Mar 19, 2026 | 5,200.00 | 5,330.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.38% | 58,814 |
| Mar 18, 2026 | 5,140.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.35% | 38,827 |