Skip to main content
Korea Computer Inc. (KOSDAQ:054040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,820.00
-280.00 (-5.49%)
At close: Mar 9, 2026

Korea Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,120.005,120.004,970.005,100.005,100.00-0.39%112,435
Mar 5, 20264,995.005,210.004,995.005,120.005,120.004.28%100,857
Mar 4, 20265,290.005,300.004,845.004,910.004,910.00-8.57%205,823
Mar 3, 20265,410.005,500.005,330.005,370.005,370.00-2.72%131,443
Feb 27, 20265,400.005,520.005,360.005,520.005,520.002.22%134,015
Feb 26, 20265,570.005,580.005,380.005,400.005,400.00-2.17%248,880
Feb 25, 20265,730.005,750.005,520.005,520.005,520.00-1.25%216,439
Feb 24, 20265,370.005,640.005,250.005,590.005,590.006.48%375,958
Feb 23, 20265,030.005,400.005,030.005,250.005,250.005.00%349,360
Feb 20, 20265,010.005,010.004,970.005,000.005,000.000.40%35,287
Feb 19, 20264,910.005,010.004,895.004,980.004,980.001.63%112,807
Feb 13, 20264,940.004,940.004,890.004,900.004,900.00-1.01%49,749
Feb 12, 20264,870.004,955.004,860.004,950.004,950.001.64%58,767
Feb 11, 20264,860.004,875.004,830.004,870.004,870.000.52%45,023
Feb 10, 20264,835.004,860.004,810.004,845.004,845.000.21%34,126
Feb 9, 20264,750.004,840.004,750.004,835.004,835.002.00%37,032
Feb 6, 20264,830.004,830.004,670.004,740.004,740.00-1.86%99,501
Feb 5, 20264,855.004,865.004,810.004,830.004,830.00-0.31%52,247
Feb 4, 20264,800.004,855.004,775.004,845.004,845.000.94%54,075
Feb 3, 20264,775.004,805.004,750.004,800.004,800.001.27%9,556
Feb 2, 20264,815.004,850.004,700.004,740.004,740.00-1.56%45,420
Jan 30, 20264,820.004,840.004,760.004,815.004,815.000.31%49,454
Jan 29, 20264,820.004,830.004,760.004,800.004,800.00-0.52%40,334
Jan 28, 20264,900.004,915.004,785.004,825.004,825.00-0.31%71,928
Jan 27, 20264,850.004,865.004,805.004,840.004,840.00-0.21%32,937
Jan 26, 20264,830.004,880.004,815.004,850.004,850.000.41%18,473
Jan 23, 20264,830.004,910.004,790.004,830.004,830.000.10%37,729
Jan 22, 20264,825.004,845.004,780.004,825.004,825.00-19,253
Jan 21, 20264,875.004,875.004,775.004,825.004,825.00-1.13%45,423
Jan 20, 20264,855.004,890.004,780.004,880.004,880.000.51%37,786
Jan 19, 20264,850.004,865.004,815.004,855.004,855.000.10%20,165
Jan 16, 20264,770.004,855.004,770.004,850.004,850.001.04%21,948
Jan 15, 20264,820.004,845.004,745.004,800.004,800.00-0.41%32,825
Jan 14, 20264,775.004,850.004,720.004,820.004,820.001.37%14,458
Jan 13, 20264,785.004,790.004,730.004,755.004,755.00-0.63%28,350
Jan 12, 20264,850.004,850.004,760.004,785.004,785.00-0.31%15,440
Jan 9, 20264,850.004,850.004,760.004,800.004,800.00-0.41%4,312
Jan 8, 20264,850.004,850.004,750.004,820.004,820.00-0.10%40,778
Jan 7, 20264,925.004,925.004,800.004,825.004,825.00-2.03%31,804
Jan 6, 20264,850.004,925.004,800.004,925.004,925.001.55%38,309
Jan 5, 20265,000.005,010.004,810.004,850.004,850.00-2.71%70,277
Jan 2, 20265,040.005,070.004,970.004,985.004,985.00-1.09%24,567
Dec 30, 20254,930.005,070.004,880.005,040.005,040.002.34%60,918
Dec 29, 20254,990.004,990.004,855.004,925.004,925.00-4.18%97,940
Dec 26, 20255,130.005,150.005,080.005,140.004,860.000.39%42,338
Dec 24, 20255,160.005,160.005,070.005,120.004,841.09-0.78%22,770
Dec 23, 20255,220.005,220.005,080.005,160.004,878.91-0.77%30,650
Dec 22, 20255,170.005,210.005,110.005,200.004,916.730.78%32,355
Dec 19, 20255,090.005,160.005,090.005,160.004,878.910.98%19,360
Dec 18, 20255,130.005,130.005,020.005,110.004,831.63-0.58%18,890
Dec 17, 20255,140.005,150.005,020.005,140.004,860.00-37,653
Dec 16, 20255,170.005,180.005,100.005,140.004,860.00-0.58%30,026
Dec 15, 20255,140.005,180.005,100.005,170.004,888.370.58%26,440
Dec 12, 20255,140.005,150.005,110.005,140.004,860.00-20,815
Dec 11, 20255,130.005,150.005,090.005,140.004,860.000.19%25,010
Dec 10, 20255,120.005,130.005,050.005,130.004,850.54-38,701
Dec 9, 20255,160.005,160.005,060.005,130.004,850.54-0.58%26,192
Dec 8, 20255,150.005,160.005,070.005,160.004,878.910.39%28,314
Dec 5, 20255,130.005,150.005,090.005,140.004,860.000.19%20,017
Dec 4, 20255,150.005,150.005,070.005,130.004,850.54-16,669
Dec 3, 20255,090.005,130.005,030.005,130.004,850.540.98%20,469
Dec 2, 20255,110.005,110.005,030.005,080.004,803.27-16,026
Dec 1, 20255,040.005,100.005,000.005,080.004,803.270.79%32,799
Nov 28, 20255,060.005,100.005,000.005,040.004,765.45-0.20%25,173
Nov 27, 20255,040.005,070.004,945.005,050.004,774.901.51%71,234
Nov 26, 20254,980.005,040.004,950.004,975.004,703.99-0.50%36,959
Nov 25, 20254,930.005,000.004,880.005,000.004,727.630.50%58,480
Nov 24, 20254,915.005,020.004,890.004,975.004,703.990.30%26,027
Nov 21, 20254,995.005,010.004,885.004,960.004,689.81-1.39%35,490
Nov 20, 20254,980.005,050.004,980.005,030.004,755.99-33,472
Nov 19, 20254,900.005,060.004,835.005,030.004,755.993.29%66,215
Nov 18, 20254,965.004,970.004,715.004,870.004,604.71-2.60%176,832
Nov 17, 20255,130.005,140.004,705.005,000.004,727.63-1.19%322,987
Nov 14, 20255,060.005,070.004,980.005,060.004,784.36-0.20%49,884
Nov 13, 20254,935.005,120.004,935.005,070.004,793.812.74%97,923
Nov 12, 20254,810.004,950.004,800.004,935.004,666.172.60%30,287
Nov 11, 20254,805.005,010.004,765.004,810.004,547.980.94%96,724
Nov 10, 20254,680.004,800.004,665.004,765.004,505.431.93%58,275
Nov 7, 20254,675.004,675.004,570.004,675.004,420.330.75%23,834
Nov 6, 20254,670.004,700.004,595.004,640.004,387.24-0.32%27,943
Nov 5, 20254,625.004,665.004,510.004,655.004,401.420.87%71,360
Nov 4, 20254,665.004,700.004,595.004,615.004,363.60-0.11%61,050
Nov 3, 20254,760.004,760.004,610.004,620.004,368.33-2.53%53,758
Oct 31, 20254,715.004,775.004,715.004,740.004,481.79-0.11%13,594
Oct 30, 20254,830.004,830.004,715.004,745.004,486.52-1.35%28,952
Oct 29, 20254,860.004,890.004,805.004,810.004,547.98-1.03%21,390
Oct 28, 20254,860.004,885.004,830.004,860.004,595.25-19,575
Oct 27, 20254,935.004,970.004,835.004,860.004,595.25-1.32%28,361
Oct 24, 20254,935.004,935.004,880.004,925.004,656.71-21,178
Oct 23, 20254,920.004,925.004,885.004,925.004,656.710.10%11,673
Oct 22, 20254,885.004,920.004,790.004,920.004,651.980.61%16,790
Oct 21, 20254,885.004,900.004,850.004,890.004,623.620.82%30,937
Oct 20, 20254,880.004,920.004,820.004,850.004,585.80-0.61%13,855
Oct 17, 20254,945.004,945.004,860.004,880.004,614.16-0.51%31,032
Oct 16, 20255,010.005,010.004,905.004,905.004,637.80-2.10%50,505
Oct 15, 20255,010.005,020.004,970.005,010.004,737.080.30%32,384
Oct 14, 20255,080.005,080.004,905.004,995.004,722.90-0.89%45,931
Oct 13, 20254,940.005,100.004,935.005,040.004,765.45-1.18%30,063
Oct 10, 20255,140.005,140.005,010.005,100.004,822.180.79%27,955
Oct 2, 20254,980.005,080.004,980.005,060.004,784.361.61%21,462