See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,780.003,835.003,750.003,770.003,663.2464,499
2025-10-223,830.003,830.003,620.003,820.003,711.82112,307
2025-10-213,780.003,895.003,755.003,825.003,716.6891,159
2025-10-203,755.003,815.003,685.003,805.003,697.2586,165
2025-10-173,785.003,820.003,725.003,755.003,648.6691,799
2025-10-163,860.003,860.003,775.003,815.003,706.9681,886
2025-10-153,810.003,870.003,785.003,840.003,731.2666,796
2025-10-143,770.003,890.003,700.003,810.003,702.11109,649
2025-10-133,705.003,845.003,650.003,795.003,687.5381,235
2025-10-103,875.003,875.003,750.003,850.003,740.9785,603
2025-10-023,775.003,875.003,775.003,835.003,726.4076,133
2025-10-013,800.003,865.003,760.003,775.003,668.1053,001
2025-09-303,990.003,990.003,780.003,780.003,672.96158,188
2025-09-293,850.003,990.003,850.003,895.003,784.70149,861
2025-09-263,965.003,965.003,820.003,850.003,740.97250,064
2025-09-253,945.004,100.003,930.004,000.003,886.73346,173
2025-09-243,940.004,330.003,860.003,945.003,833.281,478,084
2025-09-234,005.004,020.003,935.003,940.003,828.42131,128
2025-09-224,125.004,140.004,000.004,005.003,891.58141,929
2025-09-194,030.004,290.004,030.004,125.004,008.19517,351
2025-09-184,000.004,070.004,000.004,065.003,949.89116,159
2025-09-174,060.004,060.003,860.003,985.003,872.15218,839
2025-09-164,220.004,235.004,065.004,080.003,964.46377,109
2025-09-154,320.004,460.004,235.004,240.004,119.93859,179
2025-09-124,225.004,440.004,210.004,320.004,197.661,125,428
2025-09-114,330.004,355.004,210.004,220.004,100.50495,821
2025-09-104,295.004,500.004,205.004,370.004,246.252,285,168
2025-09-094,280.004,340.004,215.004,245.004,124.79558,644
2025-09-084,115.004,525.004,110.004,240.004,119.933,906,594
2025-09-054,095.004,155.003,970.004,000.003,886.73371,401
2025-09-044,100.004,350.004,060.004,105.003,988.75539,603
2025-09-034,230.004,240.004,065.004,100.003,983.89465,652
2025-09-024,335.004,400.004,135.004,260.004,139.361,045,141
2025-09-014,150.004,570.003,830.004,250.004,129.654,481,670
2025-08-294,135.004,465.004,135.004,190.004,071.353,953,278
2025-08-283,735.004,515.003,695.004,190.004,071.3516,747,180
2025-08-273,920.003,920.003,760.003,775.003,668.10392,117
2025-08-263,945.003,960.003,830.003,860.003,750.69480,224
2025-08-253,940.004,170.003,930.003,995.003,881.873,442,162
2025-08-223,420.004,465.003,420.003,945.003,833.2812,825,300
2025-08-213,400.003,505.003,400.003,435.003,337.7342,506
2025-08-203,480.003,480.003,360.003,400.003,303.7285,313
2025-08-193,535.003,540.003,415.003,485.003,386.3175,780
2025-08-183,465.003,540.003,420.003,490.003,391.1776,141
2025-08-143,490.003,560.003,450.003,465.003,366.8881,114
2025-08-133,560.003,580.003,435.003,490.003,391.1757,095
2025-08-123,580.003,640.003,505.003,505.003,405.74115,788
2025-08-113,595.003,615.003,520.003,575.003,473.7662,299
2025-08-083,625.003,635.003,570.003,590.003,488.3446,504
2025-08-073,645.003,685.003,560.003,625.003,522.35113,148
2025-08-063,620.003,700.003,525.003,615.003,512.63176,592
2025-08-053,590.003,690.003,575.003,615.003,512.63109,483
2025-08-043,485.003,725.003,470.003,620.003,517.49283,424
2025-08-013,645.003,645.003,460.003,490.003,391.17230,047
2025-07-313,580.003,750.003,505.003,685.003,580.65268,873
2025-07-303,625.003,675.003,570.003,570.003,468.90190,581
2025-07-293,655.003,725.003,545.003,625.003,522.35236,491
2025-07-283,765.003,765.003,625.003,655.003,551.50343,574
2025-07-253,500.004,080.003,490.003,745.003,638.954,317,936
2025-07-243,675.003,695.003,550.003,560.003,459.19215,793
← NewerPage 5 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.