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%WTI102.97▲ 3.52%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,455.002,470.002,435.002,465.002,337.2519,314
2024-07-232,490.002,495.002,420.002,470.002,341.9926,730
2024-07-222,480.002,490.002,450.002,490.002,360.956,982
2024-07-192,445.002,480.002,440.002,480.002,351.4725,975
2024-07-182,510.002,510.002,425.002,445.002,318.2831,107
2024-07-172,465.002,645.002,460.002,515.002,384.6672,166
2024-07-162,465.002,470.002,410.002,460.002,332.5125,490
2024-07-152,480.002,495.002,425.002,470.002,341.9924,177
2024-07-122,490.002,500.002,440.002,480.002,351.4716,485
2024-07-112,450.002,485.002,445.002,460.002,332.5110,899
2024-07-102,470.002,545.002,440.002,455.002,327.7610,722
2024-07-092,495.002,545.002,435.002,475.002,346.7327,668
2024-07-082,470.002,480.002,435.002,480.002,351.4712,637
2024-07-052,385.002,465.002,385.002,460.002,332.5140,602
2024-07-042,365.002,535.002,365.002,450.002,323.0243,844
2024-07-032,490.002,500.002,450.002,450.002,323.0216,954
2024-07-022,525.002,525.002,470.002,495.002,365.6918,055
2024-07-012,545.002,545.002,470.002,500.002,370.4370,689
2024-06-282,555.002,570.002,535.002,535.002,403.6217,576
2024-06-272,575.002,585.002,530.002,555.002,422.5831,482
2024-06-262,565.002,580.002,550.002,575.002,441.5515,929
2024-06-252,575.002,625.002,570.002,570.002,436.8056,060
2024-06-242,520.002,645.002,520.002,610.002,474.73125,550
2024-06-212,605.002,610.002,530.002,535.002,403.6246,476
2024-06-202,570.002,645.002,545.002,590.002,455.7792,560
2024-06-192,530.003,010.002,530.002,570.002,436.802,031,918
2024-06-182,520.002,615.002,520.002,530.002,398.8842,870
2024-06-172,625.002,650.002,580.002,595.002,460.5114,933
2024-06-142,625.002,630.002,595.002,625.002,488.9521,029
2024-06-132,645.002,665.002,600.002,625.002,488.9526,588
2024-06-122,580.002,640.002,560.002,640.002,503.1815,964
2024-06-112,555.002,605.002,545.002,590.002,455.7715,578
2024-06-102,555.002,560.002,525.002,550.002,417.847,870
2024-06-072,550.002,560.002,525.002,560.002,427.3218,949
2024-06-052,580.002,580.002,525.002,550.002,417.8414,447
2024-06-042,600.002,600.002,555.002,580.002,446.2910,610
2024-06-032,550.002,590.002,545.002,590.002,455.7718,642
2024-05-312,580.002,590.002,520.002,545.002,413.1032,215
2024-05-302,575.002,605.002,540.002,580.002,446.2919,048
2024-05-292,615.002,615.002,575.002,575.002,441.5516,079
2024-05-282,600.002,630.002,575.002,605.002,469.9926,984
2024-05-272,630.002,640.002,580.002,640.002,503.1825,213
2024-05-242,660.002,660.002,585.002,630.002,493.7024,577
2024-05-232,640.002,665.002,610.002,660.002,522.1412,346
2024-05-222,700.002,700.002,640.002,650.002,512.6618,586
2024-05-212,680.002,680.002,645.002,680.002,541.1017,776
2024-05-202,660.002,680.002,625.002,680.002,541.1018,960
2024-05-172,680.002,690.002,650.002,660.002,522.1421,993
2024-05-162,740.002,745.002,680.002,680.002,541.1031,324
2024-05-142,680.002,750.002,680.002,710.002,569.5514,539
2024-05-132,705.002,730.002,695.002,710.002,569.5512,426
2024-05-102,735.002,755.002,720.002,745.002,602.739,341
2024-05-092,735.002,755.002,725.002,740.002,597.9920,213
2024-05-082,725.002,730.002,700.002,725.002,583.778,456
2024-05-072,675.002,740.002,675.002,715.002,574.2919,273
2024-05-032,730.002,735.002,670.002,690.002,550.5913,172
2024-05-022,655.002,720.002,655.002,690.002,550.595,242
2024-04-302,725.002,725.002,660.002,690.002,550.5919,952
2024-04-292,650.002,685.002,650.002,685.002,545.8417,956
2024-04-262,685.002,705.002,670.002,680.002,541.1016,054
← NewerPage 10 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.