Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 5,440.00 | 5,620.00 | 5,440.00 | 5,580.00 | 5,085.69 | 67,988 |
| 2022-02-15 | 5,510.00 | 5,580.00 | 5,270.00 | 5,360.00 | 4,885.18 | 144,183 |
| 2022-02-14 | 6,080.00 | 6,080.00 | 5,500.00 | 5,510.00 | 5,021.89 | 232,791 |
| 2022-02-11 | 6,600.00 | 6,600.00 | 6,040.00 | 6,110.00 | 5,568.74 | 210,159 |
| 2022-02-10 | 6,670.00 | 6,920.00 | 6,550.00 | 6,580.00 | 5,997.10 | 154,287 |
| 2022-02-09 | 6,460.00 | 6,660.00 | 6,430.00 | 6,550.00 | 5,969.76 | 91,368 |
| 2022-02-08 | 6,640.00 | 6,720.00 | 6,370.00 | 6,440.00 | 5,869.50 | 154,046 |
| 2022-02-07 | 6,890.00 | 6,970.00 | 6,540.00 | 6,640.00 | 6,051.78 | 172,208 |
| 2022-02-04 | 6,460.00 | 6,830.00 | 6,450.00 | 6,780.00 | 6,179.38 | 237,684 |
| 2022-02-03 | 6,260.00 | 6,580.00 | 6,260.00 | 6,510.00 | 5,933.30 | 182,679 |
| 2022-01-28 | 6,100.00 | 6,300.00 | 5,870.00 | 6,250.00 | 5,696.33 | 214,679 |
| 2022-01-27 | 6,400.00 | 6,530.00 | 5,900.00 | 6,100.00 | 5,559.62 | 246,412 |
| 2022-01-26 | 6,380.00 | 6,670.00 | 6,380.00 | 6,500.00 | 5,924.19 | 199,647 |
| 2022-01-25 | 7,280.00 | 7,400.00 | 6,390.00 | 6,450.00 | 5,878.62 | 461,549 |
| 2022-01-24 | 7,440.00 | 7,600.00 | 7,170.00 | 7,290.00 | 6,644.20 | 816,195 |
| 2022-01-21 | 7,350.00 | 7,680.00 | 7,110.00 | 7,300.00 | 6,653.32 | 612,026 |
| 2022-01-20 | 7,070.00 | 7,460.00 | 6,910.00 | 7,370.00 | 6,717.12 | 576,990 |
| 2022-01-19 | 6,880.00 | 7,240.00 | 6,870.00 | 7,150.00 | 6,516.61 | 593,220 |
| 2022-01-18 | 7,200.00 | 7,320.00 | 6,940.00 | 6,940.00 | 6,325.21 | 421,561 |
| 2022-01-17 | 7,470.00 | 7,600.00 | 7,220.00 | 7,290.00 | 6,644.20 | 349,334 |
| 2022-01-14 | 8,100.00 | 8,490.00 | 7,300.00 | 7,440.00 | 6,780.91 | 1,617,128 |
| 2022-01-13 | 8,140.00 | 8,310.00 | 7,950.00 | 8,270.00 | 7,537.39 | 1,281,522 |
| 2022-01-12 | 8,610.00 | 8,720.00 | 7,940.00 | 8,020.00 | 7,309.53 | 2,553,463 |
| 2022-01-11 | 8,000.00 | 8,850.00 | 7,880.00 | 8,100.00 | 7,382.45 | 9,486,518 |
| 2022-01-10 | 8,020.00 | 8,280.00 | 7,770.00 | 8,070.00 | 7,355.11 | 1,678,948 |
| 2022-01-07 | 7,960.00 | 8,180.00 | 7,760.00 | 8,110.00 | 7,391.56 | 2,696,217 |
| 2022-01-06 | 6,290.00 | 8,310.00 | 6,280.00 | 8,100.00 | 7,382.45 | 14,361,455 |
| 2022-01-05 | 6,320.00 | 6,490.00 | 6,260.00 | 6,400.00 | 5,833.05 | 250,058 |
| 2022-01-04 | 6,280.00 | 6,330.00 | 6,170.00 | 6,320.00 | 5,760.13 | 125,106 |
| 2022-01-03 | 6,290.00 | 6,330.00 | 6,220.00 | 6,280.00 | 5,723.68 | 102,521 |
| 2021-12-30 | 6,170.00 | 6,760.00 | 6,170.00 | 6,270.00 | 5,714.56 | 1,227,200 |
| 2021-12-29 | 5,840.00 | 6,090.00 | 5,790.00 | 6,090.00 | 5,550.51 | 113,731 |
| 2021-12-28 | 5,780.00 | 5,890.00 | 5,760.00 | 5,840.00 | 5,277.08 | 71,953 |
| 2021-12-27 | 5,780.00 | 5,890.00 | 5,750.00 | 5,860.00 | 5,295.16 | 64,381 |
| 2021-12-24 | 5,630.00 | 5,970.00 | 5,630.00 | 5,820.00 | 5,259.01 | 161,054 |
| 2021-12-23 | 5,640.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,087.32 | 49,740 |
| 2021-12-22 | 5,570.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,060.22 | 27,687 |
| 2021-12-21 | 5,560.00 | 5,610.00 | 5,440.00 | 5,540.00 | 5,006.00 | 37,965 |
| 2021-12-20 | 5,760.00 | 5,770.00 | 5,580.00 | 5,580.00 | 5,042.14 | 38,841 |
| 2021-12-17 | 5,670.00 | 5,830.00 | 5,620.00 | 5,740.00 | 5,186.72 | 90,263 |
| 2021-12-16 | 5,910.00 | 5,990.00 | 5,820.00 | 5,830.00 | 5,268.05 | 74,453 |
| 2021-12-15 | 5,900.00 | 5,990.00 | 5,720.00 | 5,990.00 | 5,412.62 | 43,283 |
| 2021-12-14 | 5,850.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,268.05 | 34,829 |
| 2021-12-13 | 5,970.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,331.30 | 58,581 |
| 2021-12-10 | 5,950.00 | 6,130.00 | 5,900.00 | 5,970.00 | 5,394.55 | 89,028 |
| 2021-12-09 | 6,240.00 | 6,370.00 | 5,890.00 | 5,950.00 | 5,376.48 | 328,498 |
| 2021-12-08 | 5,850.00 | 5,860.00 | 5,760.00 | 5,850.00 | 5,286.12 | 86,386 |
| 2021-12-07 | 5,630.00 | 5,760.00 | 5,620.00 | 5,760.00 | 5,204.79 | 77,355 |
| 2021-12-06 | 5,780.00 | 5,780.00 | 5,540.00 | 5,650.00 | 5,105.40 | 65,083 |
| 2021-12-03 | 5,610.00 | 5,750.00 | 5,610.00 | 5,720.00 | 5,168.65 | 43,462 |
| 2021-12-02 | 5,410.00 | 5,660.00 | 5,410.00 | 5,660.00 | 5,114.43 | 65,506 |
| 2021-12-01 | 5,400.00 | 5,590.00 | 5,300.00 | 5,550.00 | 5,015.04 | 104,253 |
| 2021-11-30 | 5,880.00 | 5,990.00 | 5,400.00 | 5,520.00 | 4,987.93 | 229,956 |
| 2021-11-29 | 5,850.00 | 6,100.00 | 5,720.00 | 5,930.00 | 5,358.41 | 283,329 |
| 2021-11-26 | 6,210.00 | 6,260.00 | 6,010.00 | 6,100.00 | 5,512.02 | 82,284 |
| 2021-11-25 | 6,280.00 | 6,290.00 | 6,110.00 | 6,250.00 | 5,647.56 | 95,441 |
| 2021-11-24 | 6,200.00 | 6,310.00 | 6,150.00 | 6,280.00 | 5,674.67 | 64,800 |
| 2021-11-23 | 6,300.00 | 6,410.00 | 6,200.00 | 6,260.00 | 5,656.60 | 103,850 |
| 2021-11-22 | 6,660.00 | 6,660.00 | 6,300.00 | 6,400.00 | 5,783.10 | 129,676 |
| 2021-11-19 | 7,000.00 | 7,020.00 | 6,630.00 | 6,660.00 | 6,018.04 | 260,455 |
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.