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%WTI102.33▲ 2.88%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-222,465.002,465.002,380.002,420.002,351.4741,338
2025-01-212,490.002,505.002,405.002,440.002,370.9049,312
2025-01-202,490.002,505.002,450.002,490.002,419.4934,933
2025-01-172,540.002,540.002,460.002,490.002,419.4951,946
2025-01-162,465.002,590.002,465.002,530.002,458.3554,117
2025-01-152,490.002,540.002,450.002,465.002,395.1939,421
2025-01-142,500.002,505.002,465.002,490.002,419.4913,633
2025-01-132,555.002,555.002,465.002,495.002,424.3534,512
2025-01-102,540.002,600.002,460.002,555.002,482.6587,765
2025-01-092,595.002,595.002,525.002,540.002,468.0737,339
2025-01-082,560.002,575.002,510.002,575.002,502.0824,905
2025-01-072,580.002,630.002,530.002,560.002,487.5074,250
2025-01-062,550.002,615.002,545.002,580.002,506.9463,591
2025-01-032,550.002,580.002,525.002,550.002,477.7945,589
2025-01-022,460.002,550.002,445.002,520.002,448.6453,968
2024-12-302,440.002,485.002,395.002,460.002,390.3425,576
2024-12-272,480.002,480.002,400.002,435.002,366.0440,321
2024-12-262,530.002,545.002,400.002,480.002,351.4769,140
2024-12-242,520.002,555.002,490.002,530.002,398.8838,477
2024-12-232,505.002,580.002,500.002,515.002,384.6642,201
2024-12-202,615.002,615.002,480.002,530.002,398.8877,562
2024-12-192,580.002,625.002,465.002,615.002,479.47105,902
2024-12-182,590.002,645.002,565.002,600.002,465.2552,881
2024-12-172,665.002,675.002,545.002,590.002,455.77121,210
2024-12-162,555.002,650.002,530.002,650.002,512.66204,892
2024-12-132,540.002,550.002,460.002,540.002,408.36100,355
2024-12-122,530.002,595.002,455.002,540.002,408.36147,879
2024-12-112,395.002,530.002,370.002,530.002,398.88280,869
2024-12-102,210.002,365.002,210.002,365.002,242.4381,237
2024-12-092,305.002,380.002,210.002,225.002,109.68129,754
2024-12-062,400.002,430.002,320.002,395.002,270.87161,533
2024-12-052,490.002,500.002,360.002,430.002,304.06143,109
2024-12-042,350.002,505.002,310.002,490.002,360.95224,777
2024-12-032,460.002,540.002,395.002,430.002,304.06290,967
2024-12-022,430.002,470.002,365.002,365.002,242.43157,710
2024-11-292,380.002,475.002,340.002,430.002,304.06189,196
2024-11-282,715.003,095.002,420.002,425.002,299.324,159,539
2024-11-272,260.002,465.002,250.002,465.002,337.25338,686
2024-11-262,280.002,345.002,260.002,285.002,166.5830,355
2024-11-252,245.002,335.002,200.002,265.002,147.61106,947
2024-11-222,220.002,255.002,210.002,220.002,104.9427,875
2024-11-212,250.002,255.002,190.002,210.002,095.4679,599
2024-11-202,245.002,265.002,210.002,220.002,104.9464,364
2024-11-192,240.002,300.002,205.002,265.002,147.61121,392
2024-11-182,175.002,270.002,150.002,240.002,123.9163,959
2024-11-152,085.002,170.002,020.002,165.002,052.7986,473
2024-11-142,160.002,220.002,080.002,100.001,991.16229,252
2024-11-132,300.002,300.002,130.002,160.002,048.0587,567
2024-11-122,305.002,420.002,140.002,260.002,142.87353,386
2024-11-112,460.002,490.002,330.002,330.002,209.24273,166
2024-11-082,425.002,600.002,425.002,490.002,360.95354,217
2024-11-072,475.002,480.002,350.002,440.002,313.54185,463
2024-11-062,705.002,835.002,435.002,455.002,327.761,477,280
2024-11-052,600.002,790.002,535.002,760.002,616.961,709,994
2024-11-042,560.002,700.002,470.002,620.002,484.21922,043
2024-11-012,655.002,975.002,490.002,505.002,375.177,076,438
2024-10-312,355.002,760.002,290.002,525.002,394.1410,882,890
2024-10-302,465.002,515.002,315.002,315.002,195.02798,681
2024-10-292,195.002,830.002,190.002,510.002,379.917,270,359
2024-10-282,140.002,210.002,130.002,180.002,067.0222,166
← NewerPage 8 of 21 · 1,220 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.