Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,080.00 | 4,145.00 | 4,040.00 | 4,075.00 | 3,714.01 | 61,398 |
| 2022-11-08 | 4,090.00 | 4,140.00 | 4,010.00 | 4,120.00 | 3,755.02 | 114,984 |
| 2022-11-07 | 4,030.00 | 4,175.00 | 3,995.00 | 4,175.00 | 3,805.15 | 294,589 |
| 2022-11-04 | 4,010.00 | 4,010.00 | 3,915.00 | 3,980.00 | 3,627.42 | 97,246 |
| 2022-11-03 | 3,745.00 | 3,980.00 | 3,690.00 | 3,980.00 | 3,627.42 | 54,147 |
| 2022-11-02 | 3,795.00 | 3,840.00 | 3,750.00 | 3,840.00 | 3,499.83 | 25,774 |
| 2022-11-01 | 3,750.00 | 3,835.00 | 3,730.00 | 3,830.00 | 3,490.71 | 33,882 |
| 2022-10-31 | 3,795.00 | 3,805.00 | 3,740.00 | 3,765.00 | 3,431.47 | 33,133 |
| 2022-10-28 | 3,800.00 | 3,895.00 | 3,745.00 | 3,760.00 | 3,426.91 | 35,676 |
| 2022-10-27 | 3,745.00 | 3,840.00 | 3,725.00 | 3,815.00 | 3,477.04 | 32,846 |
| 2022-10-26 | 3,830.00 | 3,830.00 | 3,705.00 | 3,780.00 | 3,445.14 | 28,161 |
| 2022-10-25 | 3,770.00 | 4,000.00 | 3,765.00 | 3,835.00 | 3,495.27 | 85,606 |
| 2022-10-24 | 3,665.00 | 3,795.00 | 3,665.00 | 3,765.00 | 3,431.47 | 53,234 |
| 2022-10-21 | 3,670.00 | 3,690.00 | 3,620.00 | 3,625.00 | 3,303.87 | 24,952 |
| 2022-10-20 | 3,810.00 | 3,810.00 | 3,705.00 | 3,710.00 | 3,381.34 | 16,589 |
| 2022-10-19 | 3,855.00 | 3,875.00 | 3,755.00 | 3,765.00 | 3,431.47 | 25,154 |
| 2022-10-18 | 3,785.00 | 3,855.00 | 3,765.00 | 3,810.00 | 3,472.48 | 26,739 |
| 2022-10-17 | 3,695.00 | 3,745.00 | 3,565.00 | 3,735.00 | 3,404.13 | 34,348 |
| 2022-10-14 | 3,530.00 | 3,795.00 | 3,530.00 | 3,725.00 | 3,395.01 | 70,549 |
| 2022-10-13 | 3,680.00 | 3,680.00 | 3,315.00 | 3,480.00 | 3,171.72 | 113,665 |
| 2022-10-12 | 3,670.00 | 3,725.00 | 3,595.00 | 3,715.00 | 3,385.90 | 49,132 |
| 2022-10-11 | 3,965.00 | 3,970.00 | 3,690.00 | 3,730.00 | 3,399.57 | 61,661 |
| 2022-10-07 | 4,100.00 | 4,140.00 | 4,060.00 | 4,080.00 | 3,718.57 | 15,806 |
| 2022-10-06 | 4,060.00 | 4,150.00 | 4,060.00 | 4,135.00 | 3,768.69 | 25,743 |
| 2022-10-05 | 4,125.00 | 4,170.00 | 3,965.00 | 4,060.00 | 3,700.34 | 36,973 |
| 2022-10-04 | 4,005.00 | 4,085.00 | 4,005.00 | 4,085.00 | 3,723.12 | 28,718 |
| 2022-09-30 | 3,860.00 | 3,990.00 | 3,800.00 | 3,975.00 | 3,622.87 | 67,653 |
| 2022-09-29 | 3,945.00 | 4,090.00 | 3,875.00 | 3,970.00 | 3,618.31 | 79,659 |
| 2022-09-28 | 4,035.00 | 4,220.00 | 3,810.00 | 3,820.00 | 3,481.60 | 82,678 |
| 2022-09-27 | 4,035.00 | 4,430.00 | 3,960.00 | 4,085.00 | 3,723.12 | 295,732 |
| 2022-09-26 | 4,390.00 | 4,440.00 | 4,040.00 | 4,070.00 | 3,709.45 | 133,620 |
| 2022-09-23 | 4,555.00 | 4,610.00 | 4,405.00 | 4,440.00 | 4,046.68 | 61,465 |
| 2022-09-22 | 4,595.00 | 4,710.00 | 4,465.00 | 4,615.00 | 4,206.17 | 66,983 |
| 2022-09-21 | 4,670.00 | 4,805.00 | 4,670.00 | 4,705.00 | 4,288.20 | 36,284 |
| 2022-09-20 | 4,650.00 | 4,810.00 | 4,650.00 | 4,735.00 | 4,315.54 | 55,130 |
| 2022-09-19 | 4,965.00 | 4,990.00 | 4,705.00 | 4,750.00 | 4,329.21 | 141,254 |
| 2022-09-16 | 4,995.00 | 5,060.00 | 4,940.00 | 4,950.00 | 4,511.50 | 68,821 |
| 2022-09-15 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,575.29 | 41,369 |
| 2022-09-14 | 4,950.00 | 5,090.00 | 4,930.00 | 5,070.00 | 4,620.87 | 67,008 |
| 2022-09-13 | 5,080.00 | 5,180.00 | 5,070.00 | 5,130.00 | 4,675.55 | 58,978 |
| 2022-09-08 | 5,180.00 | 5,190.00 | 5,050.00 | 5,060.00 | 4,611.75 | 43,993 |
| 2022-09-07 | 5,250.00 | 5,280.00 | 5,080.00 | 5,090.00 | 4,639.09 | 61,549 |
| 2022-09-06 | 5,190.00 | 5,340.00 | 5,160.00 | 5,250.00 | 4,784.92 | 71,115 |
| 2022-09-05 | 5,160.00 | 5,280.00 | 5,130.00 | 5,190.00 | 4,730.24 | 62,698 |
| 2022-09-02 | 5,260.00 | 5,440.00 | 5,110.00 | 5,270.00 | 4,803.15 | 120,596 |
| 2022-09-01 | 5,400.00 | 5,450.00 | 5,270.00 | 5,280.00 | 4,812.26 | 56,766 |
| 2022-08-31 | 5,320.00 | 5,500.00 | 5,320.00 | 5,460.00 | 4,976.32 | 69,618 |
| 2022-08-30 | 5,600.00 | 5,630.00 | 5,360.00 | 5,390.00 | 4,912.52 | 205,166 |
| 2022-08-29 | 5,210.00 | 5,340.00 | 5,210.00 | 5,290.00 | 4,821.38 | 37,127 |
| 2022-08-26 | 5,470.00 | 5,510.00 | 5,400.00 | 5,480.00 | 4,994.54 | 30,905 |
| 2022-08-25 | 5,260.00 | 5,470.00 | 5,260.00 | 5,470.00 | 4,985.43 | 52,258 |
| 2022-08-24 | 5,240.00 | 5,320.00 | 5,150.00 | 5,310.00 | 4,839.60 | 41,301 |
| 2022-08-23 | 5,280.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,784.92 | 68,385 |
| 2022-08-22 | 5,580.00 | 5,630.00 | 5,360.00 | 5,370.00 | 4,894.29 | 106,442 |
| 2022-08-19 | 5,610.00 | 5,760.00 | 5,610.00 | 5,670.00 | 5,167.71 | 72,124 |
| 2022-08-18 | 5,580.00 | 5,650.00 | 5,480.00 | 5,650.00 | 5,149.49 | 123,295 |
| 2022-08-17 | 5,710.00 | 5,850.00 | 5,640.00 | 5,660.00 | 5,158.60 | 163,905 |
| 2022-08-16 | 5,760.00 | 5,790.00 | 5,660.00 | 5,760.00 | 5,249.74 | 162,926 |
| 2022-08-12 | 5,620.00 | 6,170.00 | 5,620.00 | 5,770.00 | 5,258.85 | 1,262,678 |
| 2022-08-11 | 5,730.00 | 5,760.00 | 5,610.00 | 5,620.00 | 5,122.14 | 148,085 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.