See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,840.002,890.002,820.002,880.002,672.7436,100
2023-07-282,785.002,850.002,760.002,835.002,630.9820,217
2023-07-272,670.002,790.002,670.002,785.002,584.5833,441
2023-07-262,860.002,860.002,575.002,665.002,473.21118,772
2023-07-252,950.002,965.002,815.002,860.002,654.1869,338
2023-07-243,080.003,200.002,940.002,950.002,737.7094,488
2023-07-213,165.003,200.003,060.003,085.002,862.9941,524
2023-07-203,145.003,175.003,100.003,170.002,941.8726,384
2023-07-193,205.003,215.003,105.003,170.002,941.8751,938
2023-07-183,270.003,300.003,205.003,240.003,006.8325,146
2023-07-173,275.003,310.003,150.003,305.003,067.1674,297
2023-07-143,310.003,310.003,255.003,310.003,071.8026,000
2023-07-133,290.003,335.003,285.003,305.003,067.1613,702
2023-07-123,375.003,445.003,280.003,285.003,048.5936,120
2023-07-113,220.003,320.003,220.003,310.003,071.8030,602
2023-07-103,250.003,295.003,150.003,230.002,997.5538,746
2023-07-073,330.003,330.003,235.003,280.003,043.9540,277
2023-07-063,410.003,455.003,295.003,335.003,095.00117,800
2023-07-053,555.003,555.003,455.003,480.003,229.5641,153
2023-07-043,575.003,680.003,535.003,555.003,299.1631,636
2023-07-033,560.003,600.003,525.003,575.003,317.7234,177
2023-06-303,585.003,585.003,475.003,525.003,271.3234,474
2023-06-293,630.003,650.003,475.003,515.003,262.0461,878
2023-06-283,620.003,645.003,585.003,600.003,340.9323,124
2023-06-273,675.003,695.003,605.003,630.003,368.7727,325
2023-06-263,660.003,665.003,585.003,660.003,396.6118,080
2023-06-233,690.003,690.003,590.003,650.003,387.3363,836
2023-06-223,665.003,710.003,650.003,695.003,429.0916,550
2023-06-213,775.003,775.003,685.003,695.003,429.0937,438
2023-06-203,720.003,785.003,700.003,725.003,456.9332,731
2023-06-193,800.003,800.003,710.003,750.003,480.1331,874
2023-06-163,760.003,800.003,720.003,785.003,512.6123,186
2023-06-153,775.003,795.003,685.003,720.003,452.2934,358
2023-06-143,825.003,845.003,700.003,760.003,489.4147,322
2023-06-133,870.003,870.003,820.003,825.003,549.7341,260
2023-06-123,920.003,920.003,825.003,850.003,572.9324,503
2023-06-093,885.003,910.003,860.003,900.003,619.3422,279
2023-06-083,850.003,895.003,845.003,885.003,605.4234,048
2023-06-073,905.003,990.003,895.003,895.003,614.7055,449
2023-06-053,930.003,985.003,895.003,935.003,651.8268,014
2023-06-024,020.004,020.003,930.003,930.003,647.1874,347
2023-06-013,925.004,180.003,900.003,980.003,693.58405,161
2023-05-313,820.004,330.003,820.003,890.003,610.061,447,124
2023-05-303,800.004,070.003,800.003,830.003,554.37144,110
2023-05-263,830.004,070.003,755.003,770.003,498.69359,469
2023-05-253,775.003,820.003,775.003,805.003,531.1728,517
2023-05-243,800.003,850.003,755.003,805.003,531.1744,900
2023-05-233,850.003,850.003,775.003,800.003,526.5319,358
2023-05-223,770.003,845.003,740.003,820.003,545.0941,561
2023-05-193,675.003,770.003,675.003,770.003,498.6940,485
2023-05-183,745.003,745.003,675.003,675.003,410.5322,862
2023-05-173,540.003,685.003,540.003,670.003,405.8956,561
2023-05-163,595.003,645.003,550.003,575.003,317.7259,194
2023-05-153,690.003,895.003,575.003,630.003,368.77178,961
2023-05-123,750.003,750.003,650.003,690.003,424.4531,896
2023-05-113,675.003,735.003,675.003,715.003,447.6521,742
2023-05-103,710.003,740.003,670.003,705.003,438.3723,180
2023-05-093,820.003,835.003,710.003,750.003,480.1331,300
2023-05-083,720.003,880.003,720.003,820.003,545.0944,144
2023-05-043,725.003,735.003,650.003,710.003,443.0124,017
← NewerPage 14 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.