See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.99▲ 2.53%
← 089150.KQ stock page

Korea Computer Terminal Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-252,185.002,215.002,125.002,145.002,033.8337,374
2024-10-242,230.002,265.002,170.002,190.002,076.5024,887
2024-10-232,255.002,260.002,200.002,250.002,133.3914,578
2024-10-222,250.002,290.002,205.002,270.002,152.3526,480
2024-10-212,245.002,370.002,205.002,285.002,166.5851,738
2024-10-182,260.002,285.002,220.002,245.002,128.6526,527
2024-10-172,315.002,360.002,255.002,295.002,176.0648,643
2024-10-162,305.002,305.002,260.002,295.002,176.0625,175
2024-10-152,245.002,385.002,210.002,290.002,171.3270,251
2024-10-142,270.002,290.002,210.002,245.002,128.6529,809
2024-10-112,300.002,300.002,260.002,260.002,142.8721,442
2024-10-102,295.002,370.002,295.002,300.002,180.8041,043
2024-10-082,330.002,330.002,275.002,290.002,171.3218,137
2024-10-072,345.002,345.002,280.002,330.002,209.2415,484
2024-10-042,260.002,330.002,235.002,300.002,180.8022,980
2024-10-022,220.002,300.002,190.002,280.002,161.8326,318
2024-09-302,340.002,340.002,260.002,285.002,166.5826,252
2024-09-272,320.002,355.002,305.002,350.002,228.2132,165
2024-09-262,290.002,335.002,290.002,320.002,199.7633,863
2024-09-252,345.002,400.002,300.002,300.002,180.8087,173
2024-09-242,340.002,400.002,290.002,365.002,242.43139,425
2024-09-232,290.002,380.002,225.002,340.002,218.72229,058
2024-09-202,445.002,540.002,285.002,290.002,171.32900,063
2024-09-192,050.002,605.002,035.002,550.002,417.841,642,581
2024-09-132,030.002,030.002,010.002,030.001,924.793,187
2024-09-121,993.002,025.001,993.002,015.001,910.578,546
2024-09-111,982.002,015.001,982.001,993.001,889.719,108
2024-09-102,020.002,025.001,992.001,992.001,888.7611,288
2024-09-091,940.002,015.001,940.002,015.001,910.5711,770
2024-09-062,070.002,085.001,998.002,015.001,910.5730,696
2024-09-052,095.002,120.002,020.002,070.001,962.7222,213
2024-09-042,090.002,155.002,075.002,105.001,995.9010,512
2024-09-032,180.002,190.002,160.002,170.002,057.545,754
2024-09-022,210.002,215.002,155.002,180.002,067.028,792
2024-08-302,175.002,200.002,160.002,190.002,076.506,572
2024-08-292,185.002,190.002,160.002,175.002,062.286,325
2024-08-282,140.002,195.002,140.002,185.002,071.7612,059
2024-08-272,190.002,195.002,075.002,150.002,038.5719,111
2024-08-262,210.002,220.002,180.002,195.002,081.249,203
2024-08-232,235.002,380.002,170.002,170.002,057.54119,463
2024-08-222,210.002,280.002,210.002,220.002,104.945,571
2024-08-212,205.002,230.002,190.002,230.002,114.438,619
2024-08-202,190.002,225.002,190.002,205.002,090.726,232
2024-08-192,265.002,265.002,175.002,190.002,076.5023,095
2024-08-162,245.002,265.002,230.002,260.002,142.8717,651
2024-08-142,220.002,285.002,215.002,255.002,138.1312,129
2024-08-132,195.002,225.002,170.002,215.002,100.205,634
2024-08-122,190.002,215.002,165.002,215.002,100.2017,547
2024-08-092,170.002,220.002,150.002,190.002,076.5025,642
2024-08-082,160.002,165.002,100.002,135.002,024.3510,625
2024-08-072,020.002,160.002,020.002,140.002,029.0949,161
2024-08-061,850.002,055.001,850.002,050.001,943.7563,585
2024-08-052,305.002,305.001,815.001,932.001,831.87102,462
2024-08-022,390.002,390.002,280.002,330.002,209.2439,660
2024-08-012,380.002,395.002,365.002,390.002,266.139,243
2024-07-312,380.002,390.002,335.002,370.002,247.1721,873
2024-07-302,400.002,400.002,380.002,390.002,266.1311,294
2024-07-292,435.002,435.002,385.002,395.002,270.8714,144
2024-07-262,430.002,445.002,420.002,435.002,308.806,771
2024-07-252,450.002,450.002,400.002,445.002,318.2811,595
← NewerPage 9 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2960.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.