Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Korea Computer Inc. (054040) Historical Prices

KR:054040 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,955.003,980.003,900.003,930.003,930.00+0.38%8,6340.34
Nov 10, 20263,875.003,930.003,865.003,915.003,915.00+2.89%7,7860.29
Nov 09, 20263,885.003,885.003,800.003,835.003,835.00+0.79%24,2210.90
Nov 06, 20263,850.003,880.003,750.003,805.003,805.00-1.17%46,5841.71
Nov 05, 20263,940.003,950.003,850.003,850.003,850.00-2.04%15,9470.58
Nov 04, 20263,950.003,955.003,860.003,930.003,930.00+0.38%16,4440.60
Nov 03, 20264,000.004,025.003,910.003,915.003,915.00-2.13%29,9201.11
Nov 02, 20263,995.004,100.003,960.004,000.004,000.00+0.50%23,3570.87
Oct 30, 20264,115.004,115.003,960.003,980.003,980.00-1.00%36,9331.34
Oct 29, 20264,125.004,125.004,000.004,020.004,020.00-1.35%7,2390.26
Oct 28, 20264,075.004,115.004,040.004,075.004,075.00+0.99%9,0700.32
Oct 27, 20264,025.004,040.004,000.004,035.004,035.00+1.00%4,5750.15
Oct 26, 20264,150.004,150.003,995.003,995.003,995.00-2.56%20,0950.66
Oct 23, 20264,150.004,150.004,035.004,100.004,100.000.00%4,2930.14
Oct 22, 20264,155.004,155.004,075.004,100.004,100.00-0.12%8,2310.27
Oct 21, 20264,085.004,125.004,080.004,105.004,105.00+0.98%4,5620.15
Oct 20, 20264,205.004,250.004,060.004,065.004,065.00-3.21%24,7250.80
Oct 19, 20264,185.004,205.004,090.004,200.004,200.00+1.82%12,2640.39
Oct 16, 20264,025.004,185.004,025.004,125.004,125.00+1.48%9,5180.30
Oct 15, 20264,210.004,210.004,000.004,065.004,065.00-3.44%40,0061.27
Oct 14, 20264,250.004,290.004,190.004,210.004,210.00-0.94%14,2080.46
Oct 13, 20264,275.004,275.004,120.004,250.004,250.00+1.07%48,4671.57
Oct 12, 20264,385.004,385.004,175.004,205.004,205.00-2.77%48,1141.59
Oct 09, 20264,325.004,450.004,320.004,325.004,325.000.00%00.00
Oct 08, 20264,450.004,450.004,320.004,325.004,325.00-2.04%35,2851.12
Oct 07, 20264,480.004,480.004,385.004,415.004,415.00+0.11%4,5010.14
Oct 06, 20264,465.004,470.004,405.004,410.004,410.00-0.45%17,1630.53
Oct 05, 20264,430.004,445.004,390.004,430.004,430.000.00%00.00
Oct 02, 20264,425.004,445.004,390.004,430.004,430.00+0.11%10,5600.32
Oct 01, 20264,425.004,465.004,410.004,425.004,425.000.00%6,5320.20
Sep 30, 20264,460.004,465.004,400.004,425.004,425.00+0.11%10,7790.32
Sep 29, 20264,395.004,465.004,395.004,420.004,420.00-0.45%11,1260.33
Sep 28, 20264,420.004,440.004,385.004,440.004,440.00+0.68%12,5260.37
Sep 25, 20264,410.004,420.004,360.004,410.004,410.000.00%00.00
Sep 24, 20264,410.004,420.004,360.004,410.004,410.000.00%00.00
Sep 23, 20264,420.004,420.004,360.004,410.004,410.00+0.46%17,9510.50
Sep 22, 20264,450.004,450.004,380.004,390.004,390.00+0.11%47,9201.32
Sep 21, 20264,480.004,480.004,360.004,385.004,385.00-0.11%25,4730.70
Sep 18, 20264,450.004,450.004,380.004,390.004,390.00-0.68%13,0460.35
Sep 17, 20264,405.004,450.004,370.004,420.004,420.00+0.11%21,4520.57
Sep 16, 20264,450.004,470.004,400.004,415.004,415.00-0.34%29,2040.76
Sep 15, 20264,455.004,480.004,420.004,430.004,430.00-0.56%7,9190.20
Sep 14, 20264,500.004,500.004,430.004,455.004,455.00-0.89%31,3440.81
Sep 11, 20264,485.004,495.004,450.004,495.004,495.00-0.11%12,6060.32
Sep 10, 20264,475.004,500.004,420.004,500.004,500.00+0.67%35,1410.90
Sep 09, 20264,510.004,510.004,460.004,470.004,470.00+0.11%28,3940.73
Sep 08, 20264,480.004,525.004,460.004,465.004,465.00-0.33%23,4840.60
Sep 07, 20264,525.004,550.004,470.004,480.004,480.00-0.55%21,7270.54
Sep 04, 20264,495.004,535.004,475.004,505.004,505.00+0.67%9,5940.23
Sep 03, 20264,510.004,555.004,460.004,475.004,475.00-0.67%31,6100.76