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%WTI99.13▲ 2.04%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-233,775.003,800.003,600.003,675.003,570.93330,210
2025-07-223,825.004,085.003,710.003,830.003,721.54979,359
2025-07-213,865.003,950.003,830.003,850.003,740.97310,414
2025-07-183,900.004,025.003,840.003,880.003,770.12331,969
2025-07-174,130.004,285.003,815.003,855.003,745.831,244,020
2025-07-163,790.004,595.003,740.004,030.003,915.888,178,127
2025-07-154,130.004,140.003,800.003,880.003,770.12644,512
2025-07-144,175.004,285.003,955.004,100.003,983.89939,849
2025-07-114,355.004,680.004,160.004,205.004,085.926,265,548
2025-07-103,830.004,950.003,725.004,380.004,255.9615,920,460
2025-07-093,740.003,830.003,680.003,810.003,702.11186,230
2025-07-083,760.003,860.003,675.003,740.003,634.09234,587
2025-07-073,705.003,840.003,605.003,725.003,619.51394,615
2025-07-043,785.003,785.003,595.003,645.003,541.78301,950
2025-07-033,770.003,815.003,630.003,710.003,604.94335,183
2025-07-023,920.003,960.003,760.003,770.003,663.24140,179
2025-07-013,850.003,980.003,800.003,920.003,808.99304,709
2025-06-303,855.003,885.003,655.003,850.003,740.97365,006
2025-06-273,940.004,020.003,830.003,940.003,828.42293,523
2025-06-264,100.004,190.003,780.003,940.003,828.42763,893
2025-06-254,635.004,635.004,295.004,300.004,178.23705,004
2025-06-244,680.004,775.004,535.004,665.004,532.89728,686
2025-06-234,700.004,970.004,570.004,635.004,503.742,629,595
2025-06-204,850.004,905.004,500.004,705.004,571.761,240,480
2025-06-194,530.005,380.004,430.004,840.004,702.9413,157,840
2025-06-184,165.004,775.004,150.004,410.004,285.123,288,509
2025-06-174,465.004,530.004,110.004,140.004,022.76723,251
2025-06-164,320.004,615.004,255.004,370.004,246.251,302,202
2025-06-134,540.004,660.004,150.004,325.004,202.521,670,836
2025-06-124,435.004,825.004,370.004,435.004,309.412,681,030
2025-06-114,325.005,060.004,145.004,495.004,367.7111,296,250
2025-06-104,675.004,750.004,210.004,355.004,231.672,534,395
2025-06-094,250.004,915.004,105.004,595.004,464.8819,553,480
2025-06-053,430.004,345.003,420.003,840.003,731.2619,329,650
2025-06-043,395.003,645.003,240.003,530.003,430.042,903,814
2025-06-023,320.003,440.003,255.003,305.003,211.41731,597
2025-05-303,505.003,530.003,310.003,320.003,225.98963,918
2025-05-293,615.003,710.003,470.003,575.003,473.761,910,270
2025-05-283,605.003,765.003,440.003,710.003,604.944,942,294
2025-05-273,575.004,140.003,510.003,520.003,420.3222,375,141
2025-05-263,835.004,080.003,465.003,520.003,420.3228,585,119
2025-05-232,650.003,415.002,600.003,415.003,318.2925,062,939
2025-05-222,790.003,055.002,495.002,630.002,555.5215,894,160
2025-05-212,500.002,530.002,415.002,455.002,385.48235,378
2025-05-202,420.002,515.002,350.002,475.002,404.91292,451
2025-05-192,540.002,580.002,365.002,415.002,346.61336,363
2025-05-162,550.002,565.002,485.002,520.002,448.64250,848
2025-05-152,415.002,575.002,385.002,560.002,487.50551,824
2025-05-142,475.002,570.002,415.002,450.002,380.62677,061
2025-05-132,480.002,520.002,385.002,440.002,370.90580,049
2025-05-122,450.002,725.002,430.002,510.002,438.923,237,077
2025-05-092,195.002,845.002,170.002,425.002,356.338,238,297
2025-05-082,205.002,205.002,180.002,190.002,127.986,875
2025-05-072,210.002,245.002,165.002,200.002,137.7012,716
2025-05-022,190.002,210.002,165.002,210.002,147.4216,078
2025-04-302,205.002,255.002,160.002,200.002,137.7020,852
2025-04-292,170.002,205.002,160.002,200.002,137.7033,657
2025-04-282,215.002,215.002,170.002,195.002,132.8427,386
2025-04-252,140.002,195.002,100.002,195.002,132.8466,923
2025-04-242,160.002,170.002,120.002,140.002,079.4011,728
← NewerPage 6 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.