See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,810.004,070.003,795.003,920.003,920.00862,278
2026-04-173,965.003,970.003,765.003,790.003,790.00527,437
2026-04-163,850.004,230.003,750.003,945.003,945.003,067,733
2026-04-154,035.004,375.003,765.003,775.003,775.003,992,688
2026-04-143,915.004,100.003,845.003,960.003,960.001,038,070
2026-04-133,700.004,135.003,680.003,860.003,860.002,044,931
2026-04-103,750.004,195.003,660.003,800.003,800.004,761,527
2026-04-093,735.003,800.003,600.003,740.003,740.00538,458
2026-04-083,565.003,800.003,550.003,735.003,735.001,223,671
2026-04-073,610.003,670.003,455.003,480.003,480.00638,928
2026-04-063,420.003,925.003,360.003,610.003,610.003,634,535
2026-04-033,350.003,545.003,320.003,420.003,420.00477,703
2026-04-023,550.003,580.003,200.003,305.003,305.00640,251
2026-04-013,550.003,765.003,430.003,530.003,530.001,566,102
2026-03-313,650.003,935.003,435.003,445.003,445.001,480,593
2026-03-303,425.003,970.003,380.003,695.003,695.003,801,054
2026-03-273,390.003,720.003,300.003,510.003,510.00898,169
2026-03-263,600.003,900.003,435.003,460.003,460.001,858,482
2026-03-253,370.003,945.003,350.003,565.003,565.008,129,351
2026-03-243,520.004,195.003,330.003,365.003,365.0011,826,440
2026-03-233,185.004,065.003,120.003,520.003,520.0014,531,830
2026-03-203,600.003,630.003,125.003,185.003,185.005,967,700
2026-03-192,515.003,295.002,465.003,295.003,295.005,918,405
2026-03-182,460.002,700.002,425.002,535.002,535.00307,490
2026-03-172,345.002,475.002,345.002,425.002,425.0098,211
2026-03-162,360.002,390.002,295.002,340.002,340.0066,384
2026-03-132,335.002,375.002,250.002,360.002,360.0048,244
2026-03-122,325.002,360.002,300.002,335.002,335.0036,450
2026-03-112,290.002,360.002,280.002,335.002,335.0053,088
2026-03-102,295.002,320.002,250.002,290.002,290.0044,496
2026-03-092,315.002,315.002,155.002,235.002,235.0065,686
2026-03-062,265.002,330.002,215.002,315.002,315.0090,199
2026-03-052,095.002,270.002,095.002,265.002,265.00149,709
2026-03-042,275.002,345.002,005.002,045.002,045.00178,085
2026-03-032,515.002,515.002,385.002,390.002,390.00166,822
2026-02-272,680.002,680.002,510.002,535.002,535.00220,984
2026-02-262,650.003,075.002,635.002,675.002,675.001,608,860
2026-02-252,690.002,705.002,595.002,600.002,600.00116,184
2026-02-242,710.002,715.002,680.002,690.002,690.0043,911
2026-02-232,720.002,740.002,685.002,710.002,710.0073,753
2026-02-202,685.002,840.002,640.002,710.002,710.00126,343
2026-02-192,655.002,695.002,655.002,685.002,685.0055,379
2026-02-132,730.002,730.002,620.002,640.002,640.0092,198
2026-02-122,810.002,815.002,740.002,740.002,740.0071,138
2026-02-112,760.002,815.002,690.002,715.002,715.00116,985
2026-02-102,780.002,840.002,750.002,760.002,760.0038,273
2026-02-092,710.002,810.002,670.002,780.002,780.0052,374
2026-02-062,770.002,770.002,605.002,710.002,710.0048,036
2026-02-052,910.002,910.002,780.002,780.002,780.0093,956
2026-02-042,860.002,900.002,825.002,900.002,900.0058,693
2026-02-032,785.002,915.002,785.002,870.002,870.0072,356
2026-02-022,840.002,892.002,760.002,785.002,785.00119,131
2026-01-302,905.002,945.002,815.002,840.002,840.0085,196
2026-01-292,900.002,920.002,815.002,905.002,905.0090,027
2026-01-282,985.003,000.002,855.002,870.002,870.00164,627
2026-01-272,980.003,060.002,925.002,975.002,975.00216,999
2026-01-262,825.003,105.002,750.002,990.002,990.00719,985
2026-01-232,540.002,980.002,540.002,820.002,820.00987,562
2026-01-222,630.002,630.002,520.002,540.002,540.0052,538
2026-01-212,655.002,675.002,520.002,585.002,585.0048,471
← NewerPage 3 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2960.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.