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
2023-02-063,980.003,980.003,880.003,925.003,642.54121,255
2023-02-034,005.004,010.003,895.003,980.003,693.58179,048
2023-02-024,000.004,060.003,950.004,005.003,716.78321,283
2023-02-013,915.004,000.003,850.003,960.003,675.02292,689
2023-01-314,005.004,095.003,895.003,910.003,628.62662,156
2023-01-303,700.004,250.003,630.003,975.003,688.946,495,299
2023-01-273,645.003,675.003,575.003,625.003,364.13100,964
2023-01-263,575.003,675.003,545.003,650.003,387.33186,817
2023-01-253,660.003,845.003,530.003,575.003,317.72495,501
2023-01-203,460.003,530.003,450.003,475.003,224.9258,582
2023-01-193,415.003,660.003,340.003,445.003,197.08241,537
2023-01-183,420.003,430.003,360.003,415.003,169.2473,166
2023-01-173,510.003,520.003,415.003,415.003,169.2498,226
2023-01-163,565.003,565.003,480.003,505.003,252.76126,823
2023-01-133,550.003,620.003,500.003,565.003,308.44396,313
2023-01-123,500.003,680.003,465.003,480.003,229.56784,392
2023-01-113,395.003,455.003,395.003,455.003,206.36126,945
2023-01-103,375.003,450.003,370.003,385.003,141.40150,365
2023-01-093,460.003,460.003,380.003,385.003,141.40130,475
2023-01-063,405.003,480.003,340.003,395.003,150.68356,515
2023-01-053,215.003,990.003,200.003,425.003,178.523,367,302
2023-01-042,980.003,150.002,980.003,135.002,909.3959,584
2023-01-033,035.003,175.002,920.003,060.002,839.7997,905
2023-01-023,195.003,235.003,070.003,110.002,886.1948,005
2022-12-293,320.003,320.003,135.003,220.002,988.2746,260
2022-12-283,380.003,380.003,300.003,320.003,081.0819,591
2022-12-273,305.003,355.003,305.003,350.003,053.2334,042
2022-12-263,350.003,395.003,300.003,335.003,039.5631,990
2022-12-233,525.003,540.003,350.003,400.003,098.8170,583
2022-12-223,565.003,570.003,510.003,525.003,212.7337,620
2022-12-213,610.003,610.003,510.003,535.003,221.8519,874
2022-12-203,610.003,680.003,515.003,600.003,281.0973,678
2022-12-193,770.003,775.003,710.003,720.003,390.4619,897
2022-12-163,740.003,785.003,660.003,785.003,449.7016,085
2022-12-153,745.003,880.003,745.003,830.003,490.7127,959
2022-12-143,790.003,850.003,780.003,840.003,499.8312,406
2022-12-133,810.003,840.003,775.003,790.003,454.2620,727
2022-12-123,855.003,860.003,795.003,800.003,463.3712,207
2022-12-093,840.003,880.003,790.003,830.003,490.7127,441
2022-12-084,070.004,100.003,810.003,845.003,504.38102,528
2022-12-074,035.004,035.003,920.003,975.003,622.8718,419
2022-12-064,070.004,135.003,960.004,045.003,686.6732,277
2022-12-054,170.004,175.004,060.004,100.003,736.7962,598
2022-12-024,010.004,150.003,955.004,060.003,700.34128,948
2022-12-014,000.004,025.003,945.003,985.003,631.9828,556
2022-11-303,915.003,935.003,870.003,915.003,568.1812,831
2022-11-293,850.003,920.003,835.003,915.003,568.1817,020
2022-11-284,010.004,010.003,875.003,880.003,536.2817,917
2022-11-254,010.004,030.003,965.003,995.003,641.1016,154
2022-11-243,950.004,005.003,950.004,000.003,645.6517,633
2022-11-233,890.003,950.003,890.003,930.003,581.859,378
2022-11-223,840.003,915.003,830.003,890.003,545.4034,410
2022-11-214,050.004,070.003,905.003,965.003,613.7554,268
2022-11-184,095.004,100.004,025.004,060.003,700.3435,159
2022-11-174,050.004,120.004,035.004,080.003,718.5719,053
2022-11-164,130.004,150.004,040.004,085.003,723.1238,375
2022-11-154,070.004,130.004,070.004,130.003,764.1442,211
2022-11-144,080.004,120.004,035.004,115.003,750.4739,504
2022-11-114,160.004,160.004,050.004,060.003,700.3439,769
2022-11-104,020.004,085.003,960.004,015.003,659.3243,116
← NewerPage 16 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.