Korea Computer Terminal Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 6,990.00 | 7,080.00 | 6,800.00 | 6,930.00 | 6,262.02 | 351,306 |
| 2021-11-17 | 6,510.00 | 7,080.00 | 6,460.00 | 7,060.00 | 6,379.49 | 601,303 |
| 2021-11-16 | 6,510.00 | 6,570.00 | 6,400.00 | 6,570.00 | 5,936.72 | 116,573 |
| 2021-11-15 | 6,130.00 | 6,520.00 | 6,130.00 | 6,490.00 | 5,864.43 | 186,369 |
| 2021-11-12 | 5,980.00 | 6,110.00 | 5,980.00 | 6,100.00 | 5,512.02 | 55,308 |
| 2021-11-11 | 6,190.00 | 6,280.00 | 5,990.00 | 6,020.00 | 5,439.73 | 81,910 |
| 2021-11-10 | 6,500.00 | 6,500.00 | 6,170.00 | 6,250.00 | 5,647.56 | 105,417 |
| 2021-11-09 | 6,250.00 | 6,520.00 | 6,250.00 | 6,460.00 | 5,837.32 | 144,136 |
| 2021-11-08 | 6,250.00 | 6,370.00 | 6,130.00 | 6,310.00 | 5,701.78 | 105,574 |
| 2021-11-05 | 6,400.00 | 6,600.00 | 6,300.00 | 6,380.00 | 5,765.03 | 263,900 |
| 2021-11-04 | 6,550.00 | 6,590.00 | 6,250.00 | 6,380.00 | 5,765.03 | 124,402 |
| 2021-11-03 | 6,610.00 | 6,700.00 | 6,430.00 | 6,520.00 | 5,891.54 | 70,269 |
| 2021-11-02 | 6,380.00 | 6,540.00 | 6,380.00 | 6,510.00 | 5,882.50 | 58,240 |
| 2021-11-01 | 6,240.00 | 6,490.00 | 6,190.00 | 6,450.00 | 5,828.29 | 58,492 |
| 2021-10-29 | 6,380.00 | 6,380.00 | 6,190.00 | 6,240.00 | 5,638.53 | 40,645 |
| 2021-10-28 | 6,460.00 | 6,490.00 | 6,310.00 | 6,340.00 | 5,728.89 | 56,682 |
| 2021-10-27 | 6,610.00 | 6,610.00 | 6,430.00 | 6,480.00 | 5,855.39 | 43,398 |
| 2021-10-26 | 6,510.00 | 6,630.00 | 6,510.00 | 6,570.00 | 5,936.72 | 46,488 |
| 2021-10-25 | 6,580.00 | 6,580.00 | 6,450.00 | 6,510.00 | 5,882.50 | 39,999 |
| 2021-10-22 | 6,500.00 | 6,680.00 | 6,440.00 | 6,550.00 | 5,918.65 | 69,080 |
| 2021-10-21 | 6,460.00 | 6,590.00 | 6,400.00 | 6,530.00 | 5,900.57 | 64,145 |
| 2021-10-20 | 6,410.00 | 6,540.00 | 6,400.00 | 6,460.00 | 5,837.32 | 77,795 |
| 2021-10-19 | 6,450.00 | 6,570.00 | 6,380.00 | 6,400.00 | 5,783.10 | 48,904 |
| 2021-10-18 | 6,520.00 | 6,540.00 | 6,390.00 | 6,450.00 | 5,828.29 | 44,400 |
| 2021-10-15 | 6,450.00 | 6,550.00 | 6,310.00 | 6,520.00 | 5,891.54 | 74,481 |
| 2021-10-14 | 6,270.00 | 6,420.00 | 6,180.00 | 6,390.00 | 5,774.07 | 67,527 |
← NewerPage 21 of 21 · 1,226 trading days
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.