Korea Computer Inc. 054040
KRX · South Korea · Electronic Technology
KRW 4,430.00+5.00 (+0.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,425.00 | 0.00% | KRW 4,425.00 | KRW 4,465.00 | KRW 4,410.00 | 6.53K |
| 2026-09-30 | KRW 4,425.00 | +0.11% | KRW 4,460.00 | KRW 4,465.00 | KRW 4,400.00 | 10.78K |
| 2026-09-29 | KRW 4,420.00 | -0.45% | KRW 4,395.00 | KRW 4,465.00 | KRW 4,395.00 | 11.13K |
| 2026-09-28 | KRW 4,440.00 | +0.68% | KRW 4,420.00 | KRW 4,440.00 | KRW 4,385.00 | 12.53K |
| 2026-09-23 | KRW 4,410.00 | +0.46% | KRW 4,420.00 | KRW 4,420.00 | KRW 4,360.00 | 17.95K |
| 2026-09-22 | KRW 4,390.00 | +0.11% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,380.00 | 47.92K |
| 2026-09-21 | KRW 4,385.00 | -0.11% | KRW 4,480.00 | KRW 4,480.00 | KRW 4,360.00 | 25.47K |
| 2026-09-18 | KRW 4,390.00 | -0.68% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,380.00 | 13.05K |
| 2026-09-17 | KRW 4,420.00 | +0.11% | KRW 4,405.00 | KRW 4,450.00 | KRW 4,370.00 | 21.45K |
| 2026-09-16 | KRW 4,415.00 | -0.34% | KRW 4,450.00 | KRW 4,470.00 | KRW 4,400.00 | 29.20K |
| 2026-09-15 | KRW 4,430.00 | -0.56% | KRW 4,455.00 | KRW 4,480.00 | KRW 4,420.00 | 8.65K |
| 2026-09-14 | KRW 4,455.00 | -0.89% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,430.00 | 31.34K |
| 2026-09-11 | KRW 4,495.00 | -0.11% | KRW 4,485.00 | KRW 4,495.00 | KRW 4,450.00 | 12.61K |
| 2026-09-10 | KRW 4,500.00 | +0.67% | KRW 4,475.00 | KRW 4,500.00 | KRW 4,420.00 | 35.14K |
| 2026-09-09 | KRW 4,470.00 | +0.11% | KRW 4,510.00 | KRW 4,510.00 | KRW 4,460.00 | 28.39K |
| 2026-09-08 | KRW 4,465.00 | -0.33% | KRW 4,480.00 | KRW 4,525.00 | KRW 4,460.00 | 23.48K |
| 2026-09-07 | KRW 4,480.00 | -0.55% | KRW 4,525.00 | KRW 4,550.00 | KRW 4,470.00 | 21.73K |
| 2026-09-04 | KRW 4,505.00 | +0.67% | KRW 4,495.00 | KRW 4,535.00 | KRW 4,475.00 | 9.59K |
| 2026-09-03 | KRW 4,475.00 | -0.67% | KRW 4,510.00 | KRW 4,555.00 | KRW 4,460.00 | 31.61K |
| 2026-09-02 | KRW 4,505.00 | -1.31% | KRW 4,565.00 | KRW 4,600.00 | KRW 4,500.00 | 13.30K |
| 2026-09-01 | KRW 4,565.00 | +0.11% | KRW 4,560.00 | KRW 4,630.00 | KRW 4,505.00 | 31.36K |
| 2026-08-31 | KRW 4,560.00 | +0.66% | KRW 4,530.00 | KRW 4,600.00 | KRW 4,490.00 | 18.91K |
| 2026-08-28 | KRW 4,530.00 | 0.00% | KRW 4,530.00 | KRW 4,585.00 | KRW 4,490.00 | 25.14K |
| 2026-08-27 | KRW 4,530.00 | -1.20% | KRW 4,585.00 | KRW 4,590.00 | KRW 4,530.00 | 23.19K |
| 2026-08-26 | KRW 4,585.00 | +0.33% | KRW 4,570.00 | KRW 4,600.00 | KRW 4,540.00 | 17.56K |
| 2026-08-25 | KRW 4,570.00 | +1.22% | KRW 4,515.00 | KRW 4,585.00 | KRW 4,450.00 | 44.77K |
| 2026-08-24 | KRW 4,515.00 | +0.11% | KRW 4,520.00 | KRW 4,540.00 | KRW 4,495.00 | 17.82K |
| 2026-08-21 | KRW 4,510.00 | -0.55% | KRW 4,510.00 | KRW 4,520.00 | KRW 4,415.00 | 59.84K |
| 2026-08-20 | KRW 4,535.00 | +0.78% | KRW 4,565.00 | KRW 4,615.00 | KRW 4,510.00 | 39.69K |
| 2026-08-19 | KRW 4,500.00 | -0.11% | KRW 4,555.00 | KRW 4,580.00 | KRW 4,470.00 | 64.20K |
| 2026-08-18 | KRW 4,505.00 | -8.99% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,490.00 | 227.72K |
| 2026-08-14 | KRW 4,950.00 | 0.00% | KRW 4,950.00 | KRW 4,965.00 | KRW 4,890.00 | 80.35K |
| 2026-08-13 | KRW 4,950.00 | -3.13% | KRW 5,110.00 | KRW 5,120.00 | KRW 4,905.00 | 98.41K |
| 2026-08-12 | KRW 5,110.00 | -1.16% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,050.00 | 35.82K |
| 2026-08-11 | KRW 5,170.00 | -0.96% | KRW 5,220.00 | KRW 5,280.00 | KRW 5,120.00 | 77.72K |
| 2026-08-10 | KRW 5,220.00 | +1.36% | KRW 5,170.00 | KRW 5,220.00 | KRW 5,150.00 | 17.68K |
| 2026-08-07 | KRW 5,150.00 | +1.18% | KRW 5,090.00 | KRW 5,160.00 | KRW 5,050.00 | 14.44K |
| 2026-08-06 | KRW 5,090.00 | -1.36% | KRW 5,160.00 | KRW 5,180.00 | KRW 5,070.00 | 11.88K |
| 2026-08-05 | KRW 5,160.00 | +0.98% | KRW 5,110.00 | KRW 5,180.00 | KRW 5,110.00 | 23.26K |
| 2026-08-04 | KRW 5,110.00 | +2.51% | KRW 4,985.00 | KRW 5,120.00 | KRW 4,985.00 | 68.16K |
| 2026-08-03 | KRW 4,985.00 | +3.21% | KRW 4,830.00 | KRW 5,050.00 | KRW 4,830.00 | 53.56K |
| 2026-07-31 | KRW 4,830.00 | +1.15% | KRW 4,800.00 | KRW 4,835.00 | KRW 4,730.00 | 18.36K |
| 2026-07-30 | KRW 4,775.00 | +1.17% | KRW 4,605.00 | KRW 4,775.00 | KRW 4,605.00 | 80.09K |
| 2026-07-29 | KRW 4,720.00 | -2.28% | KRW 4,830.00 | KRW 4,900.00 | KRW 4,535.00 | 67.32K |
| 2026-07-28 | KRW 4,830.00 | -2.91% | KRW 4,975.00 | KRW 4,975.00 | KRW 4,820.00 | 11.42K |
| 2026-07-27 | KRW 4,975.00 | +0.10% | KRW 4,975.00 | KRW 5,060.00 | KRW 4,970.00 | 9.19K |
| 2026-07-24 | KRW 4,970.00 | -1.78% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,925.00 | 13.45K |
| 2026-07-23 | KRW 5,060.00 | +0.80% | KRW 5,020.00 | KRW 5,060.00 | KRW 4,975.00 | 47.00K |
| 2026-07-22 | KRW 5,020.00 | -0.20% | KRW 5,030.00 | KRW 5,120.00 | KRW 4,970.00 | 30.70K |
| 2026-07-21 | KRW 5,030.00 | +3.07% | KRW 4,880.00 | KRW 5,060.00 | KRW 4,825.00 | 30.67K |
| 2026-07-20 | KRW 4,880.00 | -2.11% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,820.00 | 29.21K |
| 2026-07-16 | KRW 4,985.00 | -0.20% | KRW 4,995.00 | KRW 5,050.00 | KRW 4,930.00 | 27.41K |
| 2026-07-15 | KRW 4,995.00 | +3.20% | KRW 4,850.00 | KRW 4,995.00 | KRW 4,850.00 | 10.91K |
| 2026-07-14 | KRW 4,840.00 | +0.41% | KRW 4,820.00 | KRW 4,900.00 | KRW 4,750.00 | 73.65K |
| 2026-07-13 | KRW 4,820.00 | -4.55% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,800.00 | 32.23K |
| 2026-07-10 | KRW 5,050.00 | +4.34% | KRW 4,840.00 | KRW 5,100.00 | KRW 4,840.00 | 50.24K |
| 2026-07-09 | KRW 4,840.00 | +1.15% | KRW 4,785.00 | KRW 4,945.00 | KRW 4,785.00 | 21.26K |
| 2026-07-08 | KRW 4,785.00 | -1.95% | KRW 4,880.00 | KRW 4,955.00 | KRW 4,780.00 | 22.68K |
| 2026-07-07 | KRW 4,880.00 | +0.72% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,830.00 | 23.07K |
| 2026-07-06 | KRW 4,845.00 | +0.62% | KRW 4,815.00 | KRW 4,845.00 | KRW 4,745.00 | 15.41K |
| 2026-07-03 | KRW 4,815.00 | +1.58% | KRW 4,745.00 | KRW 4,830.00 | KRW 4,655.00 | 54.00K |
| 2026-07-02 | KRW 4,740.00 | -2.17% | KRW 4,845.00 | KRW 4,850.00 | KRW 4,685.00 | 18.56K |
| 2026-07-01 | KRW 4,845.00 | +2.87% | KRW 4,710.00 | KRW 4,855.00 | KRW 4,670.00 | 26.59K |
| 2026-06-30 | KRW 4,710.00 | -0.74% | KRW 4,770.00 | KRW 4,780.00 | KRW 4,680.00 | 29.14K |
| 2026-06-29 | KRW 4,745.00 | +4.63% | KRW 4,550.00 | KRW 4,765.00 | KRW 4,550.00 | 36.12K |
| 2026-06-26 | KRW 4,535.00 | -1.41% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,460.00 | 90.91K |
| 2026-06-25 | KRW 4,600.00 | -1.71% | KRW 4,700.00 | KRW 4,765.00 | KRW 4,600.00 | 58.25K |
| 2026-06-24 | KRW 4,680.00 | +0.11% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,610.00 | 39.87K |
| 2026-06-23 | KRW 4,675.00 | -3.91% | KRW 4,865.00 | KRW 4,915.00 | KRW 4,675.00 | 61.20K |
| 2026-06-22 | KRW 4,865.00 | -1.32% | KRW 4,930.00 | KRW 4,965.00 | KRW 4,845.00 | 37.01K |
| 2026-06-19 | KRW 4,930.00 | -1.40% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,885.00 | 77.42K |
| 2026-06-18 | KRW 5,000.00 | 0.00% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,960.00 | 37.01K |
| 2026-06-17 | KRW 5,000.00 | -0.20% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,995.00 | 21.03K |
| 2026-06-16 | KRW 5,010.00 | +0.50% | KRW 4,990.00 | KRW 5,050.00 | KRW 4,980.00 | 29.91K |
| 2026-06-15 | KRW 4,985.00 | +0.10% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,980.00 | 45.77K |
| 2026-06-12 | KRW 4,980.00 | +0.91% | KRW 4,970.00 | KRW 5,110.00 | KRW 4,970.00 | 32.93K |
| 2026-06-11 | KRW 4,935.00 | +2.60% | KRW 4,815.00 | KRW 5,020.00 | KRW 4,785.00 | 44.10K |
| 2026-06-10 | KRW 4,810.00 | +0.52% | KRW 4,790.00 | KRW 4,890.00 | KRW 4,765.00 | 57 |
| 2026-06-09 | KRW 4,785.00 | +3.24% | KRW 4,660.00 | KRW 4,845.00 | KRW 4,660.00 | 61.64K |
| 2026-06-08 | KRW 4,635.00 | -4.04% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,580.00 | 80.03K |
| 2026-06-05 | KRW 4,830.00 | -0.31% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,760.00 | 121.65K |
| 2026-06-04 | KRW 4,845.00 | -1.22% | KRW 4,905.00 | KRW 5,030.00 | KRW 4,820.00 | 71.60K |
| 2026-06-02 | KRW 4,905.00 | -1.11% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,775.00 | 162.06K |
| 2026-06-01 | KRW 4,960.00 | -1.59% | KRW 5,040.00 | KRW 5,110.00 | KRW 4,900.00 | 71.96K |
| 2026-05-29 | KRW 5,040.00 | -5.26% | KRW 5,330.00 | KRW 5,390.00 | KRW 5,040.00 | 137.46K |
| 2026-05-28 | KRW 5,320.00 | +2.11% | KRW 5,240.00 | KRW 5,500.00 | KRW 5,130.00 | 135.74K |
| 2026-05-27 | KRW 5,210.00 | -1.51% | KRW 5,360.00 | KRW 5,400.00 | KRW 5,180.00 | 54.22K |
| 2026-05-26 | KRW 5,290.00 | -2.94% | KRW 5,480.00 | KRW 5,590.00 | KRW 5,290.00 | 78.58K |
| 2026-05-22 | KRW 5,450.00 | +2.44% | KRW 5,360.00 | KRW 5,490.00 | KRW 5,360.00 | 43.62K |
| 2026-05-21 | KRW 5,320.00 | +1.33% | KRW 5,300.00 | KRW 5,440.00 | KRW 5,280.00 | 132.13K |