Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,452.00 | 1,524.00 | 1,452.00 | 1,499.00 | 1,499.00 | 17,398 |
| 2026-10-16 | 1,491.00 | 1,517.00 | 1,491.00 | 1,507.00 | 1,507.00 | 24,755 |
| 2026-10-15 | 1,530.00 | 1,530.00 | 1,451.00 | 1,491.00 | 1,491.00 | 38,856 |
| 2026-10-14 | 1,539.00 | 1,574.00 | 1,535.00 | 1,550.00 | 1,550.00 | 24,683 |
| 2026-10-13 | 1,573.00 | 1,573.00 | 1,492.00 | 1,539.00 | 1,539.00 | 42,237 |
| 2026-10-12 | 1,616.00 | 1,618.00 | 1,562.00 | 1,576.00 | 1,576.00 | 47,692 |
| 2026-10-08 | 1,644.00 | 1,644.00 | 1,604.00 | 1,617.00 | 1,617.00 | 32,011 |
| 2026-10-07 | 1,638.00 | 1,644.00 | 1,626.00 | 1,631.00 | 1,631.00 | 16,964 |
| 2026-10-06 | 1,643.00 | 1,663.00 | 1,624.00 | 1,646.00 | 1,646.00 | 29,942 |
| 2026-10-02 | 1,621.00 | 1,636.00 | 1,611.00 | 1,633.00 | 1,633.00 | 17,870 |
| 2026-10-01 | 1,628.00 | 1,642.00 | 1,596.00 | 1,636.00 | 1,636.00 | 32,850 |
| 2026-09-30 | 1,615.00 | 1,628.00 | 1,603.00 | 1,628.00 | 1,628.00 | 14,264 |
| 2026-09-29 | 1,640.00 | 1,655.00 | 1,612.00 | 1,612.00 | 1,612.00 | 20,515 |
| 2026-09-28 | 1,628.00 | 1,655.00 | 1,606.00 | 1,655.00 | 1,655.00 | 16,900 |
| 2026-09-23 | 1,662.00 | 1,665.00 | 1,627.00 | 1,628.00 | 1,628.00 | 28,999 |
| 2026-09-22 | 1,660.00 | 1,680.00 | 1,628.00 | 1,646.00 | 1,646.00 | 36,751 |
| 2026-09-21 | 1,678.00 | 1,688.00 | 1,640.00 | 1,660.00 | 1,660.00 | 33,709 |
| 2026-09-18 | 1,643.00 | 1,680.00 | 1,643.00 | 1,672.00 | 1,672.00 | 29,623 |
| 2026-09-17 | 1,653.00 | 1,677.00 | 1,631.00 | 1,650.00 | 1,650.00 | 17,440 |
| 2026-09-16 | 1,728.00 | 1,728.00 | 1,615.00 | 1,648.00 | 1,648.00 | 57,748 |
| 2026-09-15 | 1,700.00 | 1,801.00 | 1,700.00 | 1,728.00 | 1,728.00 | 41,474 |
| 2026-09-14 | 1,806.00 | 1,808.00 | 1,749.00 | 1,759.00 | 1,759.00 | 27,272 |
| 2026-09-11 | 1,848.00 | 1,848.00 | 1,800.00 | 1,800.00 | 1,800.00 | 14,775 |
| 2026-09-10 | 1,839.00 | 1,866.00 | 1,807.00 | 1,838.00 | 1,838.00 | 24,516 |
| 2026-09-09 | 1,829.00 | 1,840.00 | 1,814.00 | 1,839.00 | 1,839.00 | 8,412 |
| 2026-09-08 | 1,871.00 | 1,878.00 | 1,817.00 | 1,831.00 | 1,831.00 | 42,122 |
| 2026-09-07 | 1,881.00 | 1,885.00 | 1,855.00 | 1,877.00 | 1,877.00 | 10,752 |
| 2026-09-04 | 1,844.00 | 1,889.00 | 1,844.00 | 1,876.00 | 1,876.00 | 12,816 |
| 2026-09-03 | 1,877.00 | 1,890.00 | 1,761.00 | 1,843.00 | 1,843.00 | 35,322 |
| 2026-09-02 | 1,895.00 | 1,895.00 | 1,849.00 | 1,881.00 | 1,881.00 | 15,633 |
| 2026-09-01 | 1,894.00 | 1,896.00 | 1,869.00 | 1,896.00 | 1,896.00 | 13,334 |
| 2026-08-31 | 1,892.00 | 1,894.00 | 1,812.00 | 1,894.00 | 1,894.00 | 25,109 |
| 2026-08-28 | 1,847.00 | 1,895.00 | 1,840.00 | 1,895.00 | 1,895.00 | 37,227 |
| 2026-08-27 | 1,853.00 | 1,859.00 | 1,837.00 | 1,845.00 | 1,845.00 | 18,348 |
| 2026-08-26 | 1,875.00 | 1,900.00 | 1,850.00 | 1,861.00 | 1,861.00 | 10,235 |
| 2026-08-25 | 1,850.00 | 1,888.00 | 1,790.00 | 1,875.00 | 1,875.00 | 21,430 |
| 2026-08-24 | 1,787.00 | 1,920.00 | 1,786.00 | 1,850.00 | 1,850.00 | 40,784 |
| 2026-08-21 | 1,805.00 | 1,852.00 | 1,731.00 | 1,787.00 | 1,787.00 | 19,465 |
| 2026-08-20 | 1,796.00 | 1,879.00 | 1,796.00 | 1,853.00 | 1,853.00 | 13,381 |
| 2026-08-19 | 1,797.00 | 1,826.00 | 1,769.00 | 1,795.00 | 1,795.00 | 14,452 |
| 2026-08-18 | 1,900.00 | 1,940.00 | 1,808.00 | 1,816.00 | 1,816.00 | 55,208 |
| 2026-08-14 | 1,913.00 | 1,922.00 | 1,847.00 | 1,900.00 | 1,900.00 | 40,425 |
| 2026-08-13 | 1,920.00 | 1,939.00 | 1,872.00 | 1,911.00 | 1,911.00 | 34,034 |
| 2026-08-12 | 1,891.00 | 1,975.00 | 1,891.00 | 1,919.00 | 1,919.00 | 40,685 |
| 2026-08-11 | 1,909.00 | 1,929.00 | 1,896.00 | 1,902.00 | 1,902.00 | 28,904 |
| 2026-08-10 | 1,850.00 | 1,930.00 | 1,850.00 | 1,909.00 | 1,909.00 | 32,600 |
| 2026-08-07 | 1,848.00 | 1,889.00 | 1,810.00 | 1,850.00 | 1,850.00 | 10,710 |
| 2026-08-06 | 1,836.00 | 1,870.00 | 1,800.00 | 1,848.00 | 1,848.00 | 20,821 |
| 2026-08-05 | 1,727.00 | 1,849.00 | 1,727.00 | 1,836.00 | 1,836.00 | 68,865 |
| 2026-08-04 | 1,659.00 | 1,765.00 | 1,659.00 | 1,727.00 | 1,727.00 | 35,304 |
| 2026-08-03 | 1,624.00 | 1,680.00 | 1,589.00 | 1,680.00 | 1,680.00 | 31,777 |
| 2026-07-31 | 1,571.00 | 1,639.00 | 1,560.00 | 1,624.00 | 1,624.00 | 129,221 |
| 2026-07-30 | 1,463.00 | 1,599.00 | 1,463.00 | 1,542.00 | 1,542.00 | 65,283 |
| 2026-07-29 | 1,731.00 | 1,769.00 | 1,481.00 | 1,556.00 | 1,556.00 | 149,245 |
| 2026-07-28 | 1,811.00 | 1,821.00 | 1,720.00 | 1,750.00 | 1,750.00 | 34,715 |
| 2026-07-27 | 1,839.00 | 1,891.00 | 1,825.00 | 1,826.00 | 1,826.00 | 17,736 |
| 2026-07-24 | 1,886.00 | 1,911.00 | 1,819.00 | 1,826.00 | 1,826.00 | 52,394 |
| 2026-07-23 | 1,798.00 | 1,950.00 | 1,798.00 | 1,910.00 | 1,910.00 | 63,982 |
| 2026-07-22 | 1,761.00 | 1,839.00 | 1,761.00 | 1,798.00 | 1,798.00 | 46,219 |
| 2026-07-21 | 1,800.00 | 1,823.00 | 1,701.00 | 1,769.00 | 1,769.00 | 71,801 |
Page 1 of 2 · 119 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.