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%WTI102.01▲ 2.55%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-252,670.002,700.002,665.002,690.002,550.5923,617
2024-04-242,660.002,680.002,645.002,675.002,536.3621,494
2024-04-232,670.002,695.002,650.002,660.002,522.1416,409
2024-04-222,660.002,680.002,645.002,670.002,531.6217,089
2024-04-192,655.002,685.002,580.002,680.002,541.1045,108
2024-04-182,595.002,720.002,590.002,705.002,564.8125,440
2024-04-172,600.002,655.002,580.002,615.002,479.4741,735
2024-04-162,620.002,685.002,615.002,615.002,479.4732,895
2024-04-152,720.002,720.002,525.002,700.002,560.0750,602
2024-04-122,700.002,725.002,680.002,725.002,583.7712,940
2024-04-112,705.002,725.002,620.002,700.002,560.0739,062
2024-04-092,650.002,710.002,630.002,700.002,560.0720,648
2024-04-082,785.002,785.002,690.002,690.002,550.5945,730
2024-04-052,790.002,815.002,765.002,785.002,640.6624,945
2024-04-042,855.002,905.002,810.002,820.002,673.8548,661
2024-04-032,870.002,875.002,810.002,855.002,707.0348,879
2024-04-022,950.002,950.002,875.002,885.002,735.4829,533
2024-04-012,915.002,925.002,875.002,910.002,759.1828,468
2024-03-292,965.002,965.002,900.002,900.002,749.7041,430
2024-03-282,975.003,015.002,935.002,965.002,811.3343,509
2024-03-273,015.003,015.002,955.002,995.002,839.7834,879
2024-03-262,925.003,005.002,910.002,985.002,830.3045,759
2024-03-252,975.002,975.002,905.002,930.002,778.1519,881
2024-03-222,940.002,980.002,930.002,975.002,820.8133,917
2024-03-212,880.002,950.002,880.002,940.002,787.6334,260
2024-03-202,855.002,895.002,855.002,890.002,740.2227,547
2024-03-192,940.002,940.002,855.002,870.002,721.2641,275
2024-03-182,930.002,970.002,930.002,940.002,787.6325,599
2024-03-152,970.003,000.002,900.002,965.002,811.3350,252
2024-03-142,985.003,010.002,930.002,970.002,816.0724,709
2024-03-132,985.002,990.002,935.002,970.002,816.0722,898
2024-03-122,940.002,990.002,915.002,990.002,835.0433,301
2024-03-112,995.002,995.002,920.002,955.002,801.8539,365
2024-03-082,990.002,995.002,925.002,995.002,839.7823,830
2024-03-072,965.002,995.002,900.002,995.002,839.7857,562
2024-03-062,940.002,975.002,935.002,970.002,816.0734,257
2024-03-052,990.002,990.002,930.002,940.002,787.6350,035
2024-03-043,000.003,005.002,950.002,990.002,835.0433,001
2024-02-293,045.003,045.002,965.003,000.002,844.5232,787
2024-02-282,955.003,075.002,935.003,035.002,877.7151,105
2024-02-272,995.003,010.002,925.002,955.002,801.8547,655
2024-02-263,030.003,055.002,995.002,995.002,839.7830,842
2024-02-233,035.003,045.003,000.003,035.002,877.7133,284
2024-02-223,070.003,085.003,035.003,035.002,877.7136,532
2024-02-213,100.003,115.003,040.003,070.002,910.8942,676
2024-02-203,080.003,110.003,035.003,100.002,939.3452,060
2024-02-193,060.003,100.003,040.003,080.002,920.3768,811
2024-02-163,130.003,130.003,005.003,060.002,901.4187,356
2024-02-153,040.003,160.003,030.003,085.002,925.11413,958
2024-02-143,050.003,235.002,995.003,025.002,868.221,210,142
2024-02-132,900.002,990.002,890.002,990.002,835.04208,673
2024-02-082,855.003,270.002,840.002,920.002,768.672,941,729
2024-02-072,855.002,915.002,805.002,840.002,692.8123,273
2024-02-062,860.002,880.002,820.002,840.002,692.8118,950
2024-02-052,900.002,900.002,860.002,860.002,711.7729,236
2024-02-022,895.002,935.002,890.002,900.002,749.7035,788
2024-02-012,895.002,910.002,845.002,890.002,740.2246,363
2024-01-312,970.002,975.002,875.002,895.002,744.9639,808
2024-01-302,930.002,975.002,900.002,970.002,816.0778,325
2024-01-292,965.002,975.002,885.002,915.002,763.9248,582
← NewerPage 11 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.