Skip to main content
Korea Computer Inc. (KOSDAQ:054040)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,680.00
-50.00 (-0.87%)
At close: Apr 28, 2026

Korea Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,680.005,760.005,650.005,750.005,750.001.23%28,115
Apr 28, 20265,800.005,800.005,660.005,680.005,680.00-0.87%51,742
Apr 27, 20265,710.005,800.005,670.005,730.005,730.000.17%48,471
Apr 24, 20265,660.005,740.005,640.005,720.005,720.001.06%45,946
Apr 23, 20265,900.005,900.005,580.005,660.005,660.00-2.41%87,730
Apr 22, 20265,710.005,800.005,630.005,800.005,800.000.69%50,062
Apr 21, 20265,740.005,930.005,700.005,760.005,760.001.59%137,560
Apr 20, 20265,590.005,670.005,530.005,670.005,670.001.61%68,628
Apr 17, 20265,580.005,610.005,470.005,580.005,580.00-48,458
Apr 16, 20265,560.005,600.005,490.005,580.005,580.001.09%90,201
Apr 15, 20265,500.005,590.005,430.005,520.005,520.000.73%67,089
Apr 14, 20265,490.005,520.005,420.005,480.005,480.000.55%102,805
Apr 13, 20265,380.005,500.005,270.005,450.005,450.000.55%59,774
Apr 10, 20265,300.005,440.005,260.005,420.005,420.002.26%65,306
Apr 9, 20265,300.005,300.005,210.005,300.005,300.00-30,275
Apr 8, 20265,180.005,310.005,160.005,300.005,300.002.91%91,415
Apr 7, 20265,120.005,160.005,070.005,150.005,150.000.59%33,289
Apr 6, 20265,130.005,160.005,090.005,120.005,120.00-0.19%50,748
Apr 3, 20265,060.005,140.005,040.005,130.005,130.002.19%47,090
Apr 2, 20265,160.005,200.004,975.005,020.005,020.00-2.71%78,956
Apr 1, 20265,010.005,170.005,010.005,160.005,160.003.93%42,180
Mar 31, 20265,030.005,090.004,950.004,965.004,965.00-2.46%94,359
Mar 30, 20265,150.005,150.004,960.005,090.005,090.00-1.55%57,094
Mar 27, 20265,170.005,190.005,040.005,170.005,170.00-0.77%102,048
Mar 26, 20265,300.005,300.005,160.005,210.005,210.00-1.70%41,595
Mar 25, 20265,270.005,330.005,230.005,300.005,300.000.57%59,712
Mar 24, 20265,230.005,310.005,180.005,270.005,270.000.76%63,404
Mar 23, 20265,310.005,400.005,190.005,230.005,230.00-2.24%85,326
Mar 20, 20265,190.005,360.005,190.005,350.005,350.002.49%47,244
Mar 19, 20265,200.005,330.005,140.005,220.005,220.00-0.38%58,803
Mar 18, 20265,140.005,240.005,140.005,240.005,240.001.35%37,836
Mar 17, 20265,180.005,200.005,090.005,170.005,170.001.17%54,891
Mar 16, 20265,150.005,150.005,040.005,110.005,110.00-0.20%28,389
Mar 13, 20265,060.005,160.005,020.005,120.005,120.00-0.19%16,282
Mar 12, 20265,150.005,170.005,050.005,130.005,130.00-0.39%37,014
Mar 11, 20265,070.005,190.005,030.005,150.005,150.002.18%60,681
Mar 10, 20264,895.005,080.004,890.005,040.005,040.004.56%77,909
Mar 9, 20264,960.004,970.004,770.004,820.004,820.00-5.49%126,608
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