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%WTI102.92▲ 3.47%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,905.002,950.002,875.002,950.002,797.1153,807
2024-01-252,950.002,955.002,840.002,920.002,768.6732,893
2024-01-243,000.003,000.002,915.002,950.002,797.1141,928
2024-01-232,980.003,010.002,930.002,995.002,839.7835,879
2024-01-222,920.002,995.002,895.002,995.002,839.7876,403
2024-01-192,890.002,950.002,855.002,920.002,768.6744,746
2024-01-182,845.002,915.002,815.002,890.002,740.2226,782
2024-01-172,975.002,975.002,830.002,860.002,711.7751,624
2024-01-162,930.003,020.002,855.002,975.002,820.8140,429
2024-01-152,945.002,980.002,910.002,960.002,806.5920,446
2024-01-123,060.003,060.002,930.002,945.002,792.3757,973
2024-01-113,010.003,050.002,990.003,045.002,887.1958,773
2024-01-103,055.003,100.002,975.002,995.002,839.7845,504
2024-01-092,940.003,055.002,920.003,040.002,882.45128,775
2024-01-082,925.002,960.002,905.002,935.002,782.8935,668
2024-01-052,915.002,930.002,865.002,920.002,768.6734,328
2024-01-042,905.002,915.002,865.002,915.002,763.9225,194
2024-01-032,935.002,940.002,880.002,925.002,773.4131,098
2024-01-022,875.002,965.002,875.002,935.002,782.8948,102
2023-12-282,865.002,880.002,835.002,880.002,730.7412,850
2023-12-272,825.002,860.002,795.002,850.002,702.2932,194
2023-12-262,860.002,865.002,760.002,825.002,621.7043,152
2023-12-222,860.002,900.002,845.002,845.002,640.2638,653
2023-12-212,925.002,930.002,840.002,855.002,649.5452,722
2023-12-202,895.002,935.002,880.002,910.002,700.5842,226
2023-12-192,935.002,950.002,860.002,880.002,672.7465,162
2023-12-182,935.002,985.002,890.002,940.002,728.4274,228
2023-12-153,050.003,110.002,905.002,930.002,719.14334,559
2023-12-142,940.003,405.002,940.003,070.002,849.072,014,164
2023-12-133,055.003,060.002,920.002,940.002,728.4250,380
2023-12-123,070.003,070.002,985.003,045.002,825.8747,738
2023-12-112,945.003,150.002,945.003,055.002,835.15369,720
2023-12-082,935.002,960.002,875.002,935.002,723.7890,137
2023-12-073,045.003,050.002,840.002,960.002,746.98179,965
2023-12-062,940.003,075.002,930.003,075.002,853.71144,064
2023-12-053,015.003,055.002,915.002,940.002,728.42140,534
2023-12-042,890.003,015.002,885.002,980.002,765.54152,864
2023-12-012,875.002,920.002,855.002,890.002,682.0252,008
2023-11-302,835.002,875.002,810.002,875.002,668.1026,019
2023-11-292,905.002,905.002,795.002,800.002,598.5038,964
2023-11-282,875.002,885.002,765.002,875.002,668.1027,829
2023-11-272,865.002,900.002,835.002,845.002,640.2639,386
2023-11-242,840.002,890.002,830.002,870.002,663.4635,556
2023-11-232,890.002,965.002,805.002,835.002,630.9897,876
2023-11-222,925.002,925.002,865.002,890.002,682.0250,318
2023-11-212,875.002,945.002,850.002,940.002,728.42101,863
2023-11-202,845.002,885.002,830.002,870.002,663.4671,424
2023-11-172,865.002,870.002,800.002,865.002,658.8266,689
2023-11-162,830.002,875.002,765.002,865.002,658.82151,774
2023-11-152,730.002,770.002,680.002,755.002,556.7482,996
2023-11-142,550.002,675.002,550.002,650.002,459.2955,402
2023-11-132,615.002,635.002,545.002,555.002,371.1321,504
2023-11-102,625.002,690.002,590.002,610.002,422.1722,532
2023-11-092,695.002,700.002,605.002,675.002,482.4937,441
2023-11-082,700.002,745.002,670.002,675.002,482.4954,681
2023-11-072,755.002,775.002,655.002,675.002,482.4952,300
2023-11-062,755.002,785.002,700.002,755.002,556.7488,381
2023-11-032,730.002,745.002,690.002,735.002,538.1837,319
2023-11-022,660.002,720.002,655.002,700.002,505.6948,258
2023-11-012,670.002,695.002,630.002,645.002,454.6542,839
← NewerPage 12 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.