Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,893.00 | 1,912.00 | 1,739.00 | 1,823.00 | 1,823.00 | 67,838 |
| 2026-07-16 | 1,820.00 | 2,100.00 | 1,810.00 | 1,893.00 | 1,893.00 | 338,043 |
| 2026-07-15 | 1,676.00 | 2,060.00 | 1,676.00 | 1,885.00 | 1,885.00 | 426,156 |
| 2026-07-14 | 1,735.00 | 1,804.00 | 1,696.00 | 1,756.00 | 1,756.00 | 78,871 |
| 2026-07-13 | 1,845.00 | 1,920.00 | 1,767.00 | 1,775.00 | 1,775.00 | 42,474 |
| 2026-07-10 | 1,797.00 | 1,889.00 | 1,792.00 | 1,860.00 | 1,860.00 | 27,390 |
| 2026-07-09 | 1,780.00 | 1,841.00 | 1,748.00 | 1,803.00 | 1,803.00 | 22,494 |
| 2026-07-08 | 1,792.00 | 1,918.00 | 1,791.00 | 1,793.00 | 1,793.00 | 52,769 |
| 2026-07-07 | 1,917.00 | 1,949.00 | 1,865.00 | 1,870.00 | 1,870.00 | 20,550 |
| 2026-07-06 | 1,880.00 | 1,950.00 | 1,880.00 | 1,933.00 | 1,933.00 | 24,929 |
| 2026-07-03 | 1,861.00 | 1,923.00 | 1,799.00 | 1,923.00 | 1,923.00 | 18,679 |
| 2026-07-02 | 1,956.00 | 1,956.00 | 1,858.00 | 1,861.00 | 1,861.00 | 30,674 |
| 2026-07-01 | 1,903.00 | 1,959.00 | 1,899.00 | 1,956.00 | 1,956.00 | 30,141 |
| 2026-06-30 | 1,900.00 | 1,972.00 | 1,900.00 | 1,903.00 | 1,903.00 | 51,616 |
| 2026-06-29 | 1,726.00 | 1,955.00 | 1,726.00 | 1,944.00 | 1,944.00 | 75,659 |
| 2026-06-26 | 1,808.00 | 1,846.00 | 1,692.00 | 1,745.00 | 1,745.00 | 89,017 |
| 2026-06-25 | 1,846.00 | 1,912.00 | 1,793.00 | 1,802.00 | 1,802.00 | 82,083 |
| 2026-06-24 | 1,800.00 | 1,936.00 | 1,748.00 | 1,871.00 | 1,871.00 | 57,834 |
| 2026-06-23 | 1,935.00 | 1,999.00 | 1,840.00 | 1,840.00 | 1,840.00 | 133,513 |
| 2026-06-22 | 2,020.00 | 2,220.00 | 1,906.00 | 1,952.00 | 1,952.00 | 169,555 |
| 2026-06-19 | 2,090.00 | 2,095.00 | 1,966.00 | 2,020.00 | 2,020.00 | 114,119 |
| 2026-06-18 | 2,155.00 | 2,200.00 | 2,065.00 | 2,070.00 | 2,070.00 | 97,608 |
| 2026-06-17 | 2,135.00 | 2,225.00 | 2,125.00 | 2,170.00 | 2,170.00 | 41,713 |
| 2026-06-16 | 2,110.00 | 2,270.00 | 2,110.00 | 2,155.00 | 2,155.00 | 102,978 |
| 2026-06-15 | 2,165.00 | 2,225.00 | 2,095.00 | 2,130.00 | 2,130.00 | 77,542 |
| 2026-06-12 | 2,115.00 | 2,230.00 | 2,115.00 | 2,165.00 | 2,165.00 | 57,702 |
| 2026-06-11 | 2,090.00 | 2,145.00 | 2,040.00 | 2,105.00 | 2,105.00 | 41,410 |
| 2026-06-10 | 2,190.00 | 2,220.00 | 2,095.00 | 2,125.00 | 2,125.00 | 63,542 |
| 2026-06-09 | 2,030.00 | 2,225.00 | 2,030.00 | 2,205.00 | 2,205.00 | 88,075 |
| 2026-06-08 | 2,110.00 | 2,250.00 | 2,075.00 | 2,095.00 | 2,095.00 | 135,298 |
| 2026-06-05 | 2,335.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,270.00 | 65,051 |
| 2026-06-04 | 2,360.00 | 2,450.00 | 2,290.00 | 2,350.00 | 2,350.00 | 79,854 |
| 2026-06-02 | 2,315.00 | 2,445.00 | 2,270.00 | 2,350.00 | 2,350.00 | 104,632 |
| 2026-06-01 | 2,545.00 | 2,645.00 | 2,390.00 | 2,420.00 | 2,420.00 | 246,647 |
| 2026-05-29 | 2,670.00 | 2,685.00 | 2,495.00 | 2,545.00 | 2,545.00 | 117,052 |
| 2026-05-28 | 2,775.00 | 2,905.00 | 2,570.00 | 2,675.00 | 2,675.00 | 339,354 |
| 2026-05-27 | 2,890.00 | 2,950.00 | 2,690.00 | 2,700.00 | 2,700.00 | 164,618 |
| 2026-05-26 | 2,990.00 | 3,030.00 | 2,870.00 | 2,870.00 | 2,870.00 | 104,120 |
| 2026-05-22 | 2,885.00 | 3,005.00 | 2,885.00 | 2,955.00 | 2,955.00 | 86,148 |
| 2026-05-21 | 2,950.00 | 3,005.00 | 2,875.00 | 2,880.00 | 2,880.00 | 98,015 |
| 2026-05-20 | 2,900.00 | 2,950.00 | 2,785.00 | 2,855.00 | 2,855.00 | 96,380 |
| 2026-05-19 | 2,900.00 | 3,120.00 | 2,900.00 | 2,950.00 | 2,950.00 | 123,092 |
| 2026-05-18 | 3,045.00 | 3,075.00 | 2,885.00 | 2,970.00 | 2,970.00 | 200,124 |
| 2026-05-15 | 3,210.00 | 3,325.00 | 3,040.00 | 3,045.00 | 3,045.00 | 187,725 |
| 2026-05-14 | 3,205.00 | 3,655.00 | 3,160.00 | 3,205.00 | 3,205.00 | 1,560,763 |
| 2026-05-13 | 3,220.00 | 3,300.00 | 3,185.00 | 3,205.00 | 3,205.00 | 110,237 |
| 2026-05-12 | 3,355.00 | 3,445.00 | 3,205.00 | 3,250.00 | 3,250.00 | 159,019 |
| 2026-05-11 | 3,355.00 | 3,420.00 | 3,325.00 | 3,355.00 | 3,355.00 | 78,777 |
| 2026-05-08 | 3,490.00 | 3,490.00 | 3,365.00 | 3,385.00 | 3,385.00 | 98,901 |
| 2026-05-07 | 3,500.00 | 3,540.00 | 3,360.00 | 3,460.00 | 3,460.00 | 123,864 |
| 2026-05-06 | 3,510.00 | 3,605.00 | 3,450.00 | 3,505.00 | 3,505.00 | 167,915 |
| 2026-05-04 | 3,475.00 | 3,675.00 | 3,470.00 | 3,470.00 | 3,470.00 | 225,547 |
| 2026-04-30 | 3,480.00 | 3,580.00 | 3,475.00 | 3,475.00 | 3,475.00 | 137,905 |
| 2026-04-29 | 3,575.00 | 3,585.00 | 3,475.00 | 3,475.00 | 3,475.00 | 127,211 |
| 2026-04-28 | 3,650.00 | 3,675.00 | 3,530.00 | 3,585.00 | 3,585.00 | 177,129 |
| 2026-04-27 | 3,695.00 | 3,720.00 | 3,640.00 | 3,660.00 | 3,660.00 | 153,894 |
| 2026-04-24 | 3,665.00 | 3,740.00 | 3,655.00 | 3,675.00 | 3,675.00 | 138,013 |
| 2026-04-23 | 3,860.00 | 3,890.00 | 3,615.00 | 3,660.00 | 3,660.00 | 369,580 |
| 2026-04-22 | 3,965.00 | 3,970.00 | 3,775.00 | 3,810.00 | 3,810.00 | 484,567 |
← NewerPage 2 of 2 · 119 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.