Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 6,270.00 | 6,450.00 | 6,240.00 | 6,260.00 | 5,705.45 | 62,696 |
| 2022-05-13 | 6,090.00 | 6,240.00 | 6,090.00 | 6,230.00 | 5,678.10 | 66,608 |
| 2022-05-12 | 6,260.00 | 6,680.00 | 6,090.00 | 6,090.00 | 5,550.51 | 221,340 |
| 2022-05-11 | 6,240.00 | 6,450.00 | 6,230.00 | 6,330.00 | 5,769.25 | 79,763 |
| 2022-05-10 | 6,260.00 | 6,390.00 | 5,950.00 | 6,330.00 | 5,769.25 | 174,288 |
| 2022-05-09 | 6,710.00 | 6,850.00 | 6,400.00 | 6,450.00 | 5,878.62 | 184,722 |
| 2022-05-06 | 6,850.00 | 7,010.00 | 6,800.00 | 6,820.00 | 6,215.84 | 86,736 |
| 2022-05-04 | 7,200.00 | 7,210.00 | 7,010.00 | 7,010.00 | 6,389.01 | 85,205 |
| 2022-05-03 | 7,060.00 | 7,370.00 | 7,050.00 | 7,200.00 | 6,562.18 | 204,563 |
| 2022-05-02 | 7,020.00 | 7,130.00 | 6,950.00 | 7,110.00 | 6,480.15 | 61,752 |
| 2022-04-29 | 7,090.00 | 7,260.00 | 6,990.00 | 7,190.00 | 6,553.06 | 127,458 |
| 2022-04-28 | 7,140.00 | 7,390.00 | 7,080.00 | 7,090.00 | 6,461.92 | 274,747 |
| 2022-04-27 | 6,680.00 | 7,300.00 | 6,650.00 | 7,140.00 | 6,507.49 | 470,307 |
| 2022-04-26 | 6,830.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,261.41 | 89,201 |
| 2022-04-25 | 6,960.00 | 7,030.00 | 6,790.00 | 6,790.00 | 6,188.50 | 141,657 |
| 2022-04-22 | 7,310.00 | 7,320.00 | 7,100.00 | 7,150.00 | 6,516.61 | 130,095 |
| 2022-04-21 | 7,280.00 | 7,360.00 | 7,280.00 | 7,310.00 | 6,662.43 | 80,228 |
| 2022-04-20 | 7,410.00 | 7,460.00 | 7,290.00 | 7,300.00 | 6,653.32 | 124,878 |
| 2022-04-19 | 7,420.00 | 7,570.00 | 7,340.00 | 7,400.00 | 6,744.46 | 158,035 |
| 2022-04-18 | 7,650.00 | 7,770.00 | 7,410.00 | 7,490.00 | 6,826.49 | 223,121 |
| 2022-04-15 | 7,330.00 | 7,680.00 | 7,300.00 | 7,400.00 | 6,744.46 | 173,461 |
| 2022-04-14 | 7,280.00 | 7,440.00 | 7,260.00 | 7,340.00 | 6,689.77 | 171,864 |
| 2022-04-13 | 7,400.00 | 7,470.00 | 7,250.00 | 7,260.00 | 6,616.86 | 234,565 |
| 2022-04-12 | 7,630.00 | 7,790.00 | 7,350.00 | 7,410.00 | 6,753.57 | 234,920 |
| 2022-04-11 | 7,560.00 | 8,130.00 | 7,540.00 | 7,710.00 | 7,027.00 | 707,473 |
| 2022-04-08 | 7,730.00 | 7,770.00 | 7,570.00 | 7,610.00 | 6,935.86 | 184,106 |
| 2022-04-07 | 7,880.00 | 8,110.00 | 7,680.00 | 7,690.00 | 7,008.77 | 575,203 |
| 2022-04-06 | 7,970.00 | 8,160.00 | 7,940.00 | 7,960.00 | 7,254.85 | 475,888 |
| 2022-04-05 | 7,800.00 | 8,480.00 | 7,760.00 | 8,090.00 | 7,373.33 | 3,970,266 |
| 2022-04-04 | 7,820.00 | 7,970.00 | 7,660.00 | 7,820.00 | 7,127.25 | 283,752 |
| 2022-04-01 | 7,860.00 | 8,060.00 | 7,750.00 | 7,750.00 | 7,063.45 | 273,325 |
| 2022-03-31 | 7,810.00 | 8,180.00 | 7,810.00 | 7,920.00 | 7,218.39 | 625,899 |
| 2022-03-30 | 8,330.00 | 8,370.00 | 7,850.00 | 7,910.00 | 7,209.28 | 1,323,220 |
| 2022-03-29 | 8,050.00 | 8,640.00 | 8,000.00 | 8,520.00 | 7,765.24 | 3,989,461 |
| 2022-03-28 | 8,070.00 | 8,150.00 | 7,900.00 | 7,930.00 | 7,227.51 | 483,717 |
| 2022-03-25 | 8,020.00 | 8,370.00 | 7,960.00 | 8,070.00 | 7,355.11 | 2,996,239 |
| 2022-03-24 | 7,840.00 | 8,490.00 | 7,680.00 | 7,940.00 | 7,236.62 | 3,088,383 |
| 2022-03-23 | 7,640.00 | 8,150.00 | 7,590.00 | 8,040.00 | 7,327.76 | 1,389,523 |
| 2022-03-22 | 7,650.00 | 7,720.00 | 7,520.00 | 7,640.00 | 6,963.20 | 321,792 |
| 2022-03-21 | 7,710.00 | 7,790.00 | 7,510.00 | 7,650.00 | 6,972.31 | 475,833 |
| 2022-03-18 | 7,970.00 | 7,980.00 | 7,690.00 | 7,690.00 | 7,008.77 | 646,021 |
| 2022-03-17 | 7,900.00 | 8,120.00 | 7,580.00 | 8,020.00 | 7,309.53 | 2,022,886 |
| 2022-03-16 | 7,780.00 | 8,020.00 | 7,650.00 | 7,790.00 | 7,099.91 | 1,519,538 |
| 2022-03-15 | 7,830.00 | 7,990.00 | 7,540.00 | 7,730.00 | 7,045.22 | 1,335,689 |
| 2022-03-14 | 8,320.00 | 8,350.00 | 7,710.00 | 7,750.00 | 7,063.45 | 1,428,198 |
| 2022-03-11 | 8,140.00 | 8,350.00 | 8,020.00 | 8,200.00 | 7,473.59 | 2,184,170 |
| 2022-03-10 | 8,340.00 | 9,200.00 | 8,090.00 | 8,290.00 | 7,555.62 | 17,492,789 |
| 2022-03-08 | 6,450.00 | 7,970.00 | 6,370.00 | 7,560.00 | 6,890.28 | 16,258,180 |
| 2022-03-07 | 6,830.00 | 6,940.00 | 6,550.00 | 6,620.00 | 6,033.56 | 418,649 |
| 2022-03-04 | 7,000.00 | 7,170.00 | 6,810.00 | 6,950.00 | 6,334.32 | 898,283 |
| 2022-03-03 | 6,760.00 | 7,660.00 | 6,620.00 | 7,090.00 | 6,461.92 | 6,789,455 |
| 2022-03-02 | 6,470.00 | 6,720.00 | 6,410.00 | 6,630.00 | 6,042.67 | 419,225 |
| 2022-02-28 | 6,230.00 | 6,560.00 | 6,230.00 | 6,460.00 | 5,887.73 | 316,272 |
| 2022-02-25 | 6,420.00 | 6,670.00 | 6,330.00 | 6,340.00 | 5,778.36 | 623,226 |
| 2022-02-24 | 6,760.00 | 6,830.00 | 6,260.00 | 6,290.00 | 5,732.79 | 693,513 |
| 2022-02-23 | 7,080.00 | 7,110.00 | 6,780.00 | 6,910.00 | 6,297.87 | 752,459 |
| 2022-02-22 | 6,930.00 | 7,290.00 | 6,870.00 | 7,070.00 | 6,443.69 | 1,942,574 |
| 2022-02-21 | 6,860.00 | 7,850.00 | 6,680.00 | 7,010.00 | 6,389.01 | 12,364,040 |
| 2022-02-18 | 6,090.00 | 6,510.00 | 5,930.00 | 6,280.00 | 5,723.68 | 926,226 |
| 2022-02-17 | 5,880.00 | 7,250.00 | 5,800.00 | 6,210.00 | 5,659.88 | 5,706,957 |
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.