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%WTI100.46▲ 3.41%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,135.002,160.002,135.002,150.002,089.1215,563
2025-04-222,170.002,180.002,100.002,130.002,069.6835,460
2025-04-212,175.002,205.002,155.002,170.002,108.5572,618
2025-04-182,145.002,185.002,127.002,155.002,093.9731,452
2025-04-172,095.002,160.002,095.002,140.002,079.4057,555
2025-04-162,085.002,185.002,085.002,095.002,035.6789,007
2025-04-152,070.002,100.002,030.002,085.002,025.96102,310
2025-04-142,070.002,100.002,040.002,070.002,011.3880,903
2025-04-112,050.002,075.002,020.002,070.002,011.3825,847
2025-04-102,020.002,060.002,015.002,055.001,996.8133,164
2025-04-092,040.002,040.001,991.002,000.001,943.3689,737
2025-04-082,035.002,080.001,999.002,045.001,987.0965,678
2025-04-072,000.002,070.001,988.002,035.001,977.3753,307
2025-04-042,010.002,045.001,988.002,030.001,972.5127,857
2025-04-031,979.002,020.001,970.002,010.001,953.0823,807
2025-04-022,040.002,050.001,980.001,991.001,934.6230,726
2025-04-011,970.002,040.001,970.002,035.001,977.3718,828
2025-03-312,010.002,015.001,963.001,964.001,908.3858,126
2025-03-282,065.002,065.002,025.002,025.001,967.6524,792
2025-03-272,175.002,175.002,015.002,070.002,011.38199,636
2025-03-262,160.002,160.002,105.002,160.002,098.8319,601
2025-03-252,160.002,200.002,135.002,135.002,074.5431,703
2025-03-242,230.002,320.002,125.002,150.002,089.12158,626
2025-03-212,255.002,255.002,185.002,230.002,166.8517,276
2025-03-202,285.002,290.002,235.002,240.002,176.5712,746
2025-03-192,340.002,345.002,265.002,270.002,205.7221,932
2025-03-182,280.002,380.002,270.002,335.002,268.8842,462
2025-03-172,275.002,300.002,255.002,255.002,191.1415,962
2025-03-142,235.002,290.002,225.002,255.002,191.1413,260
2025-03-132,260.002,285.002,235.002,255.002,191.1428,144
2025-03-122,245.002,265.002,205.002,260.002,196.0014,860
2025-03-112,225.002,245.002,180.002,240.002,176.5738,087
2025-03-102,285.002,285.002,235.002,240.002,176.5712,037
2025-03-072,320.002,320.002,255.002,280.002,215.4315,240
2025-03-062,335.002,355.002,275.002,320.002,254.3042,440
2025-03-052,290.002,385.002,285.002,320.002,254.3021,514
2025-03-042,295.002,330.002,235.002,310.002,244.5824,810
2025-02-282,335.002,350.002,270.002,280.002,215.4333,163
2025-02-272,355.002,385.002,335.002,350.002,283.4521,847
2025-02-262,335.002,370.002,335.002,370.002,302.8919,400
2025-02-252,400.002,415.002,335.002,345.002,278.5941,115
2025-02-242,420.002,420.002,375.002,415.002,346.6111,707
2025-02-212,420.002,450.002,375.002,420.002,351.4735,782
2025-02-202,410.002,450.002,395.002,420.002,351.4719,694
2025-02-192,445.002,465.002,405.002,430.002,361.1921,569
2025-02-182,405.002,450.002,395.002,445.002,375.7628,397
2025-02-172,385.002,435.002,375.002,425.002,356.3324,867
2025-02-142,370.002,385.002,325.002,385.002,317.4616,245
2025-02-132,410.002,410.002,340.002,370.002,302.8936,774
2025-02-122,415.002,430.002,380.002,410.002,341.7515,514
2025-02-112,400.002,440.002,360.002,440.002,370.9038,433
2025-02-102,375.002,415.002,330.002,400.002,332.0415,527
2025-02-072,335.002,375.002,315.002,375.002,307.7420,047
2025-02-062,370.002,370.002,345.002,355.002,288.315,608
2025-02-052,345.002,385.002,335.002,370.002,302.8913,759
2025-02-042,245.002,365.002,215.002,330.002,264.0228,464
2025-02-032,340.002,340.002,210.002,235.002,171.7146,770
2025-01-312,330.002,375.002,305.002,330.002,264.0238,992
2025-01-242,480.002,490.002,330.002,330.002,264.0245,291
2025-01-232,400.002,420.002,320.002,360.002,293.1747,830
← NewerPage 7 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.