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
2023-05-033,750.003,775.003,685.003,725.003,456.9333,324
2023-05-023,630.003,775.003,630.003,700.003,433.7328,769
2023-04-283,895.003,905.003,660.003,675.003,410.5372,683
2023-04-273,855.004,045.003,765.003,890.003,610.0630,814
2023-04-263,955.004,010.003,820.003,850.003,572.9342,808
2023-04-254,000.004,190.003,795.004,000.003,712.14235,314
2023-04-244,030.004,100.003,965.004,015.003,726.0659,620
2023-04-214,155.004,155.003,980.004,015.003,726.0647,004
2023-04-204,150.004,230.004,120.004,155.003,855.9868,322
2023-04-194,240.004,265.004,160.004,250.003,944.1558,130
2023-04-184,270.004,290.004,195.004,235.003,930.2336,062
2023-04-174,255.004,320.004,200.004,270.003,962.7144,001
2023-04-144,305.004,330.004,240.004,305.003,995.1963,835
2023-04-134,305.004,330.004,225.004,305.003,995.1983,466
2023-04-124,250.004,260.004,160.004,235.003,930.2345,351
2023-04-114,170.004,250.004,040.004,250.003,944.1553,270
2023-04-104,300.004,325.004,115.004,170.003,869.9181,654
2023-04-074,350.004,395.004,255.004,280.003,971.9974,047
2023-04-064,465.004,485.004,305.004,350.004,036.9582,363
2023-04-054,425.004,495.004,405.004,465.004,143.6881,611
2023-04-044,400.004,480.004,380.004,455.004,134.4072,990
2023-04-034,310.004,450.004,310.004,450.004,129.7589,929
2023-03-314,470.004,505.004,320.004,345.004,032.31126,801
2023-03-304,430.004,520.004,410.004,460.004,139.04124,417
2023-03-294,490.004,490.004,360.004,430.004,111.19111,534
2023-03-284,390.004,470.004,380.004,430.004,111.19102,738
2023-03-274,350.004,445.004,240.004,385.004,069.43104,163
2023-03-244,300.004,425.004,290.004,345.004,032.31111,956
2023-03-234,335.004,490.004,260.004,325.004,013.75172,956
2023-03-224,310.004,465.004,310.004,380.004,064.79188,580
2023-03-214,320.004,375.004,240.004,245.003,939.51115,751
2023-03-204,275.004,355.004,195.004,350.004,036.95133,781
2023-03-174,140.004,370.004,115.004,275.003,967.35290,022
2023-03-164,395.004,790.004,095.004,120.003,823.503,378,118
2023-03-153,955.004,095.003,955.004,035.003,744.6255,150
2023-03-144,150.004,155.003,935.003,945.003,661.1078,421
2023-03-134,195.004,255.003,990.004,150.003,851.34155,468
2023-03-104,395.004,430.004,280.004,285.003,976.63128,700
2023-03-094,460.004,660.004,190.004,440.004,120.47714,094
2023-03-084,470.004,500.004,325.004,355.004,041.59125,535
2023-03-074,510.004,600.004,405.004,470.004,148.32222,222
2023-03-064,290.004,515.004,270.004,455.004,134.40260,379
2023-03-034,205.004,300.004,205.004,280.003,971.9957,910
2023-03-024,205.004,305.004,015.004,230.003,925.59137,789
2023-02-284,195.004,245.004,165.004,245.003,939.5160,523
2023-02-274,310.004,370.004,135.004,160.003,860.6295,114
2023-02-244,335.004,590.004,290.004,310.003,999.83477,003
2023-02-234,330.004,405.004,290.004,290.003,981.2784,921
2023-02-224,315.004,415.004,290.004,290.003,981.27144,699
2023-02-214,350.004,640.004,315.004,435.004,115.83920,412
2023-02-204,220.004,360.004,180.004,305.003,995.19118,412
2023-02-174,260.004,335.004,205.004,245.003,939.51122,752
2023-02-164,335.004,400.004,305.004,335.004,023.03107,516
2023-02-154,550.004,560.004,260.004,325.004,013.75289,232
2023-02-144,890.004,895.004,545.004,545.004,217.92581,457
2023-02-134,685.004,950.004,520.004,685.004,347.841,136,692
2023-02-104,645.005,090.004,405.004,635.004,301.442,592,277
2023-02-094,605.004,805.004,560.004,645.004,310.721,825,352
2023-02-084,620.004,620.004,460.004,545.004,217.92650,295
2023-02-073,935.004,900.003,935.004,530.004,204.008,979,564
← NewerPage 15 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.