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%WTI99.24▲ 2.15%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,560.002,695.002,555.002,655.002,655.0091,422
2026-01-192,565.002,600.002,545.002,560.002,560.0074,494
2026-01-162,625.002,715.002,560.002,565.002,565.0074,123
2026-01-152,640.002,665.002,560.002,640.002,640.0069,575
2026-01-142,660.002,705.002,635.002,665.002,665.0056,168
2026-01-132,680.002,725.002,630.002,680.002,680.0062,385
2026-01-122,735.002,795.002,655.002,700.002,700.0032,463
2026-01-092,680.002,830.002,680.002,735.002,735.0084,068
2026-01-082,720.002,775.002,615.002,680.002,680.0049,298
2026-01-072,875.002,920.002,675.002,720.002,720.0094,859
2026-01-062,920.002,930.002,855.002,875.002,875.0064,203
2026-01-052,825.002,905.002,825.002,900.002,900.0068,788
2026-01-022,795.003,070.002,760.002,825.002,825.00212,915
2025-12-302,925.002,925.002,785.002,795.002,795.00100,683
2025-12-292,825.002,975.002,825.002,935.002,935.00138,532
2025-12-262,890.002,905.002,820.002,825.002,745.0060,922
2025-12-242,880.002,925.002,860.002,860.002,779.0148,096
2025-12-232,990.003,000.002,850.002,880.002,798.4457,720
2025-12-222,900.003,000.002,840.002,985.002,900.4773,224
2025-12-192,920.002,920.002,855.002,895.002,813.0233,450
2025-12-182,865.002,915.002,830.002,895.002,813.0250,888
2025-12-172,875.002,900.002,850.002,875.002,793.5844,352
2025-12-162,930.002,950.002,865.002,870.002,788.7393,187
2025-12-152,990.003,025.002,950.002,975.002,890.7545,993
2025-12-123,045.003,045.002,975.003,010.002,924.7647,210
2025-12-112,980.003,050.002,940.003,030.002,944.1960,057
2025-12-102,975.003,035.002,965.002,980.002,895.6146,788
2025-12-093,010.003,100.002,980.003,000.002,915.0480,679
2025-12-083,145.003,160.003,020.003,040.002,953.9142,002
2025-12-053,015.003,080.003,010.003,075.002,987.9245,898
2025-12-043,060.003,105.003,025.003,025.002,939.3432,858
2025-12-033,020.003,125.003,020.003,060.002,973.3546,624
2025-12-023,090.003,090.003,015.003,020.002,934.4863,062
2025-12-013,150.003,245.003,040.003,120.003,031.6564,199
2025-11-283,065.003,140.003,065.003,120.003,031.6540,198
2025-11-273,135.003,185.003,065.003,065.002,978.2052,806
2025-11-263,150.003,180.003,100.003,130.003,041.3639,261
2025-11-253,115.003,220.003,090.003,180.003,089.9576,111
2025-11-243,120.003,195.003,085.003,140.003,051.0849,651
2025-11-213,260.003,265.003,090.003,115.003,026.7967,023
2025-11-203,165.003,270.003,155.003,260.003,167.6843,641
2025-11-193,140.003,205.003,095.003,165.003,075.3758,036
2025-11-183,215.003,300.003,125.003,140.003,051.0868,765
2025-11-173,330.003,360.003,190.003,245.003,153.1159,981
2025-11-143,345.003,470.003,320.003,330.003,235.7043,316
2025-11-133,450.003,500.003,390.003,450.003,352.3030,917
2025-11-123,400.003,515.003,375.003,450.003,352.3059,017
2025-11-113,485.003,520.003,350.003,365.003,269.7160,204
2025-11-103,320.003,490.003,320.003,480.003,381.4551,694
2025-11-073,295.003,395.003,275.003,320.003,225.98130,654
2025-11-063,410.003,490.003,200.003,390.003,294.00109,895
2025-11-053,450.003,450.003,220.003,400.003,303.72149,856
2025-11-043,455.003,525.003,415.003,450.003,352.30100,075
2025-11-033,510.003,560.003,480.003,490.003,391.1797,044
2025-10-313,530.003,580.003,510.003,510.003,410.6060,885
2025-10-303,625.003,625.003,500.003,525.003,425.18160,674
2025-10-293,700.003,700.003,600.003,625.003,522.35153,196
2025-10-283,730.003,805.003,650.003,690.003,585.50107,599
2025-10-273,715.003,780.003,685.003,735.003,629.2389,273
2025-10-243,770.003,810.003,635.003,715.003,609.8092,441
← NewerPage 4 of 5 · 243 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.