Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,770.00 | 5,790.00 | 5,600.00 | 5,680.00 | 5,176.83 | 155,481 |
| 2022-08-09 | 5,760.00 | 6,100.00 | 5,710.00 | 5,730.00 | 5,222.40 | 2,253,143 |
| 2022-08-08 | 5,680.00 | 5,710.00 | 5,530.00 | 5,630.00 | 5,131.26 | 78,551 |
| 2022-08-05 | 5,720.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,204.17 | 116,365 |
| 2022-08-04 | 5,750.00 | 5,790.00 | 5,650.00 | 5,760.00 | 5,249.74 | 118,041 |
| 2022-08-03 | 5,730.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,213.28 | 187,261 |
| 2022-08-02 | 5,780.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,195.06 | 151,228 |
| 2022-08-01 | 5,470.00 | 5,800.00 | 5,470.00 | 5,770.00 | 5,258.85 | 890,368 |
| 2022-07-29 | 5,490.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,003.66 | 92,373 |
| 2022-07-28 | 5,570.00 | 5,570.00 | 5,400.00 | 5,420.00 | 4,939.86 | 61,821 |
| 2022-07-27 | 5,400.00 | 5,510.00 | 5,390.00 | 5,470.00 | 4,985.43 | 80,760 |
| 2022-07-26 | 5,450.00 | 5,480.00 | 5,350.00 | 5,380.00 | 4,903.40 | 70,802 |
| 2022-07-25 | 5,470.00 | 5,650.00 | 5,440.00 | 5,510.00 | 5,021.89 | 80,068 |
| 2022-07-22 | 5,540.00 | 5,810.00 | 5,500.00 | 5,510.00 | 5,021.89 | 297,484 |
| 2022-07-21 | 5,430.00 | 5,600.00 | 5,420.00 | 5,560.00 | 5,067.46 | 102,198 |
| 2022-07-20 | 5,530.00 | 5,600.00 | 5,400.00 | 5,410.00 | 4,930.75 | 87,739 |
| 2022-07-19 | 5,320.00 | 5,510.00 | 5,310.00 | 5,430.00 | 4,948.97 | 63,913 |
| 2022-07-18 | 5,350.00 | 5,440.00 | 5,270.00 | 5,400.00 | 4,921.63 | 86,522 |
| 2022-07-15 | 5,320.00 | 5,390.00 | 5,120.00 | 5,200.00 | 4,739.35 | 79,713 |
| 2022-07-14 | 5,260.00 | 5,380.00 | 5,190.00 | 5,320.00 | 4,848.72 | 58,076 |
| 2022-07-13 | 5,340.00 | 5,630.00 | 5,200.00 | 5,330.00 | 4,857.83 | 343,155 |
| 2022-07-12 | 5,460.00 | 5,530.00 | 5,290.00 | 5,340.00 | 4,866.95 | 88,165 |
| 2022-07-11 | 5,600.00 | 5,620.00 | 5,460.00 | 5,570.00 | 5,076.57 | 97,400 |
| 2022-07-08 | 5,610.00 | 5,750.00 | 5,530.00 | 5,550.00 | 5,058.34 | 264,220 |
| 2022-07-07 | 5,430.00 | 5,650.00 | 5,410.00 | 5,530.00 | 5,040.12 | 203,699 |
| 2022-07-06 | 5,430.00 | 5,800.00 | 5,120.00 | 5,360.00 | 4,885.18 | 280,672 |
| 2022-07-05 | 5,180.00 | 5,480.00 | 5,180.00 | 5,470.00 | 4,985.43 | 193,625 |
| 2022-07-04 | 5,840.00 | 5,840.00 | 5,060.00 | 5,180.00 | 4,721.12 | 468,161 |
| 2022-07-01 | 5,490.00 | 5,630.00 | 5,230.00 | 5,360.00 | 4,885.18 | 100,996 |
| 2022-06-30 | 5,790.00 | 5,860.00 | 5,410.00 | 5,500.00 | 5,012.77 | 219,931 |
| 2022-06-29 | 5,400.00 | 5,720.00 | 5,320.00 | 5,680.00 | 5,176.83 | 207,992 |
| 2022-06-28 | 5,500.00 | 5,750.00 | 5,470.00 | 5,530.00 | 5,040.12 | 378,028 |
| 2022-06-27 | 5,140.00 | 5,640.00 | 5,140.00 | 5,510.00 | 5,021.89 | 1,067,579 |
| 2022-06-24 | 4,755.00 | 5,210.00 | 4,755.00 | 5,090.00 | 4,639.09 | 445,100 |
| 2022-06-23 | 5,350.00 | 5,860.00 | 4,820.00 | 4,830.00 | 4,402.13 | 962,286 |
| 2022-06-22 | 5,870.00 | 5,930.00 | 5,340.00 | 5,380.00 | 4,903.40 | 411,474 |
| 2022-06-21 | 5,670.00 | 6,100.00 | 5,660.00 | 5,840.00 | 5,322.65 | 500,039 |
| 2022-06-20 | 6,360.00 | 6,500.00 | 5,580.00 | 5,690.00 | 5,185.94 | 570,031 |
| 2022-06-17 | 6,250.00 | 6,300.00 | 5,970.00 | 6,250.00 | 5,696.33 | 557,921 |
| 2022-06-16 | 5,760.00 | 7,450.00 | 5,760.00 | 6,390.00 | 5,823.93 | 6,258,576 |
| 2022-06-15 | 6,050.00 | 6,170.00 | 5,550.00 | 5,750.00 | 5,240.63 | 152,639 |
| 2022-06-14 | 5,970.00 | 6,200.00 | 5,970.00 | 6,180.00 | 5,632.53 | 129,233 |
| 2022-06-13 | 6,370.00 | 6,470.00 | 6,200.00 | 6,230.00 | 5,678.10 | 140,671 |
| 2022-06-10 | 6,580.00 | 6,780.00 | 6,560.00 | 6,560.00 | 5,978.87 | 73,413 |
| 2022-06-09 | 6,820.00 | 6,840.00 | 6,600.00 | 6,700.00 | 6,106.47 | 101,621 |
| 2022-06-08 | 6,950.00 | 7,020.00 | 6,850.00 | 6,880.00 | 6,270.52 | 70,671 |
| 2022-06-07 | 7,020.00 | 7,170.00 | 6,900.00 | 6,950.00 | 6,334.32 | 165,147 |
| 2022-06-03 | 7,130.00 | 7,210.00 | 7,020.00 | 7,060.00 | 6,434.58 | 98,041 |
| 2022-06-02 | 7,240.00 | 7,260.00 | 7,110.00 | 7,130.00 | 6,498.38 | 88,998 |
| 2022-05-31 | 7,130.00 | 7,390.00 | 7,130.00 | 7,180.00 | 6,543.95 | 266,203 |
| 2022-05-30 | 7,140.00 | 7,310.00 | 7,130.00 | 7,170.00 | 6,534.83 | 172,674 |
| 2022-05-27 | 7,160.00 | 7,270.00 | 7,070.00 | 7,080.00 | 6,452.81 | 198,454 |
| 2022-05-26 | 7,200.00 | 7,360.00 | 7,040.00 | 7,080.00 | 6,452.81 | 388,216 |
| 2022-05-25 | 7,220.00 | 8,000.00 | 7,120.00 | 7,200.00 | 6,562.18 | 2,645,190 |
| 2022-05-24 | 7,390.00 | 7,600.00 | 7,250.00 | 7,260.00 | 6,616.86 | 345,802 |
| 2022-05-23 | 7,470.00 | 7,700.00 | 7,260.00 | 7,490.00 | 6,826.49 | 920,962 |
| 2022-05-20 | 7,510.00 | 7,650.00 | 7,430.00 | 7,440.00 | 6,780.91 | 519,685 |
| 2022-05-19 | 7,140.00 | 7,650.00 | 7,070.00 | 7,600.00 | 6,926.74 | 1,763,526 |
| 2022-05-18 | 6,470.00 | 7,900.00 | 6,410.00 | 7,210.00 | 6,571.29 | 5,675,197 |
| 2022-05-17 | 6,260.00 | 6,470.00 | 6,220.00 | 6,370.00 | 5,805.70 | 84,512 |
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.