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%WTI103.25▲ 3.80%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,725.002,730.002,640.002,670.002,477.8592,952
2023-10-302,580.002,860.002,580.002,700.002,505.691,167,434
2023-10-272,490.002,605.002,440.002,575.002,389.6942,231
2023-10-262,485.002,520.002,450.002,500.002,320.0963,912
2023-10-252,550.002,590.002,530.002,565.002,380.4158,592
2023-10-242,465.002,540.002,370.002,540.002,357.2158,162
2023-10-232,460.002,520.002,430.002,465.002,287.6174,851
2023-10-202,575.002,595.002,460.002,480.002,301.53105,522
2023-10-192,670.002,720.002,615.002,620.002,431.45116,488
2023-10-182,820.002,820.002,720.002,725.002,528.89122,799
2023-10-172,775.002,835.002,760.002,820.002,617.06114,380
2023-10-162,850.002,850.002,705.002,780.002,579.94150,571
2023-10-133,020.003,065.002,805.002,850.002,644.90267,731
2023-10-123,110.003,165.003,010.003,050.002,830.51345,871
2023-10-112,990.003,180.002,985.003,030.002,811.95570,343
2023-10-103,185.003,195.002,985.002,985.002,770.18483,109
2023-10-063,500.003,570.003,165.003,195.002,965.072,242,803
2023-10-053,290.003,490.003,050.003,140.002,914.031,868,508
2023-10-042,915.003,600.002,870.003,375.003,132.1210,475,430
2023-09-272,695.002,865.002,695.002,805.002,603.1450,558
2023-09-262,800.002,840.002,690.002,745.002,547.4687,695
2023-09-252,810.002,890.002,810.002,825.002,621.7034,860
2023-09-222,840.002,880.002,835.002,850.002,644.9043,281
2023-09-212,960.002,960.002,850.002,880.002,672.7456,904
2023-09-202,985.002,995.002,955.002,960.002,746.9816,103
2023-09-193,025.003,055.002,910.003,000.002,784.1036,739
2023-09-183,045.003,085.003,035.003,055.002,835.1524,384
2023-09-153,010.003,080.002,985.003,070.002,849.0752,519
2023-09-142,960.002,990.002,910.002,965.002,751.6219,213
2023-09-132,910.002,990.002,910.002,960.002,746.9820,135
2023-09-123,085.003,135.002,865.002,935.002,723.7896,438
2023-09-113,080.003,105.003,060.003,085.002,862.9921,909
2023-09-083,045.003,080.003,020.003,075.002,853.7145,118
2023-09-073,115.003,120.003,035.003,075.002,853.7155,490
2023-09-063,115.003,140.003,090.003,115.002,890.8333,085
2023-09-053,100.003,135.003,080.003,115.002,890.8333,462
2023-09-043,100.003,115.003,075.003,115.002,890.8340,274
2023-09-013,125.003,125.003,065.003,100.002,876.9142,754
2023-08-313,100.003,165.003,065.003,120.002,895.4774,859
2023-08-303,100.003,100.003,055.003,090.002,867.6349,400
2023-08-293,060.003,150.003,035.003,050.002,830.5191,983
2023-08-283,070.003,100.002,995.003,050.002,830.5154,407
2023-08-253,165.003,165.003,035.003,070.002,849.07114,822
2023-08-243,100.003,170.003,040.003,120.002,895.47239,043
2023-08-232,940.003,495.002,925.003,165.002,937.231,911,181
2023-08-222,950.003,000.002,900.002,940.002,728.4224,872
2023-08-212,860.002,945.002,845.002,930.002,719.1427,092
2023-08-182,795.002,885.002,795.002,885.002,677.3813,476
2023-08-172,805.002,885.002,750.002,875.002,668.1046,936
2023-08-162,880.002,910.002,750.002,835.002,630.9871,964
2023-08-142,990.003,005.002,915.002,950.002,737.7024,759
2023-08-112,935.003,020.002,935.002,985.002,770.1817,675
2023-08-102,770.002,955.002,765.002,935.002,723.7862,963
2023-08-092,800.002,855.002,770.002,850.002,644.9026,254
2023-08-082,885.002,910.002,785.002,800.002,598.5058,208
2023-08-072,905.002,915.002,850.002,890.002,682.0227,792
2023-08-042,825.002,915.002,815.002,900.002,691.3016,786
2023-08-032,895.002,905.002,845.002,865.002,658.8222,975
2023-08-022,980.002,995.002,900.002,910.002,700.5823,651
2023-08-012,880.002,965.002,880.002,950.002,737.7022,008
← NewerPage 13 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.