Skip to main content
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
+50.00 (1.65%)
At close: Dec 5, 2025

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,060.003,105.003,025.003,025.003,025.00-1.14%32,858
Dec 3, 20253,020.003,125.003,020.003,060.003,060.001.32%46,624
Dec 2, 20253,090.003,090.003,015.003,020.003,020.00-3.21%63,040
Dec 1, 20253,150.003,245.003,040.003,120.003,120.00-64,159
Nov 28, 20253,065.003,140.003,065.003,120.003,120.001.79%40,198
Nov 27, 20253,135.003,185.003,065.003,065.003,065.00-2.08%52,786
Nov 26, 20253,150.003,180.003,100.003,130.003,130.00-1.57%39,260
Nov 25, 20253,115.003,220.003,090.003,180.003,180.001.27%76,111
Nov 24, 20253,120.003,195.003,085.003,140.003,140.000.80%49,270
Nov 21, 20253,260.003,265.003,090.003,115.003,115.00-4.45%67,003
Nov 20, 20253,165.003,270.003,155.003,260.003,260.003.00%43,549
Nov 19, 20253,140.003,205.003,095.003,165.003,165.000.80%58,036
Nov 18, 20253,215.003,300.003,125.003,140.003,140.00-3.24%68,765
Nov 17, 20253,330.003,360.003,190.003,245.003,245.00-2.55%59,981
Nov 14, 20253,345.003,470.003,320.003,330.003,330.00-3.48%43,316
Nov 13, 20253,450.003,500.003,390.003,450.003,450.00-30,917
Nov 12, 20253,400.003,515.003,375.003,450.003,450.002.53%59,017
Nov 11, 20253,485.003,520.003,350.003,365.003,365.00-3.30%60,204
Nov 10, 20253,320.003,490.003,320.003,480.003,480.004.82%51,694
Nov 7, 20253,295.003,395.003,275.003,320.003,320.00-2.06%130,654
Nov 6, 20253,410.003,490.003,200.003,390.003,390.00-0.29%109,895
Nov 5, 20253,450.003,450.003,220.003,400.003,400.00-1.45%149,856
Nov 4, 20253,455.003,525.003,415.003,450.003,450.00-1.15%100,075
Nov 3, 20253,510.003,560.003,480.003,490.003,490.00-0.57%97,044
Oct 31, 20253,530.003,580.003,510.003,510.003,510.00-0.43%60,885
Oct 30, 20253,625.003,625.003,500.003,525.003,525.00-2.76%160,674
Oct 29, 20253,700.003,700.003,600.003,625.003,625.00-1.76%153,196
Oct 28, 20253,730.003,805.003,650.003,690.003,690.00-1.20%107,599
Oct 27, 20253,715.003,780.003,685.003,735.003,735.000.54%89,273
Oct 24, 20253,770.003,810.003,635.003,715.003,715.00-1.46%92,441
Oct 23, 20253,780.003,835.003,750.003,770.003,770.00-1.31%64,499
Oct 22, 20253,830.003,830.003,620.003,820.003,820.00-0.13%112,307
Oct 21, 20253,780.003,895.003,755.003,825.003,825.000.53%91,159
Oct 20, 20253,755.003,815.003,685.003,805.003,805.001.33%86,165
Oct 17, 20253,785.003,820.003,725.003,755.003,755.00-1.57%91,799
Oct 16, 20253,860.003,860.003,775.003,815.003,815.00-0.65%81,886
Oct 15, 20253,810.003,870.003,785.003,840.003,840.000.79%66,796
Oct 14, 20253,770.003,890.003,700.003,810.003,810.000.40%109,649
Oct 13, 20253,705.003,845.003,650.003,795.003,795.00-1.43%81,235
Oct 10, 20253,875.003,875.003,750.003,850.003,850.000.39%85,603
Oct 2, 20253,775.003,875.003,775.003,835.003,835.001.59%76,133
Oct 1, 20253,800.003,865.003,760.003,775.003,775.00-0.13%53,001
Sep 30, 20253,990.003,990.003,780.003,780.003,780.00-2.95%158,188
Sep 29, 20253,850.003,990.003,850.003,895.003,895.001.17%149,861
Sep 26, 20253,965.003,965.003,820.003,850.003,850.00-3.75%250,064
Sep 25, 20253,945.004,100.003,930.004,000.004,000.001.39%346,173
Sep 24, 20253,940.004,330.003,860.003,945.003,945.000.13%1,478,084
Sep 23, 20254,005.004,020.003,935.003,940.003,940.00-1.62%131,128
Sep 22, 20254,125.004,140.004,000.004,005.004,005.00-2.91%141,929
Sep 19, 20254,030.004,290.004,030.004,125.004,125.001.48%517,351
Sep 18, 20254,000.004,070.004,000.004,065.004,065.002.01%116,159
Sep 17, 20254,060.004,060.003,860.003,985.003,985.00-2.33%218,839
Sep 16, 20254,220.004,235.004,065.004,080.004,080.00-3.77%377,109
Sep 15, 20254,320.004,460.004,235.004,240.004,240.00-1.85%859,179
Sep 12, 20254,225.004,440.004,210.004,320.004,320.002.37%1,125,428
Sep 11, 20254,330.004,355.004,210.004,220.004,220.00-3.43%495,821
Sep 10, 20254,295.004,500.004,205.004,370.004,370.002.94%2,285,168
Sep 9, 20254,280.004,340.004,215.004,245.004,245.000.12%558,644
Sep 8, 20254,115.004,525.004,110.004,240.004,240.006.00%3,906,594
Sep 5, 20254,095.004,155.003,970.004,000.004,000.00-2.56%371,401
Sep 4, 20254,100.004,350.004,060.004,105.004,105.000.12%539,603
Sep 3, 20254,230.004,240.004,065.004,100.004,100.00-3.76%465,652
Sep 2, 20254,335.004,400.004,135.004,260.004,260.000.24%1,045,141
Sep 1, 20254,150.004,570.003,830.004,250.004,250.001.43%4,481,670
Aug 29, 20254,135.004,465.004,135.004,190.004,190.00-3,953,278
Aug 28, 20253,735.004,515.003,695.004,190.004,190.0010.99%16,747,180
Aug 27, 20253,920.003,920.003,760.003,775.003,775.00-2.20%392,117
Aug 26, 20253,945.003,960.003,830.003,860.003,860.00-3.38%480,224
Aug 25, 20253,940.004,170.003,930.003,995.003,995.001.27%3,442,162
Aug 22, 20253,420.004,465.003,420.003,945.003,945.0014.85%12,825,300
Aug 21, 20253,400.003,505.003,400.003,435.003,435.001.03%42,506
Aug 20, 20253,480.003,480.003,360.003,400.003,400.00-2.44%85,313
Aug 19, 20253,535.003,540.003,415.003,485.003,485.00-0.14%75,780
Aug 18, 20253,465.003,540.003,420.003,490.003,490.000.72%76,141
Aug 14, 20253,490.003,560.003,450.003,465.003,465.00-0.72%81,114
Aug 13, 20253,560.003,580.003,435.003,490.003,490.00-0.43%57,095
Aug 12, 20253,580.003,640.003,505.003,505.003,505.00-1.96%115,788
Aug 11, 20253,595.003,615.003,520.003,575.003,575.00-0.42%62,299
Aug 8, 20253,625.003,635.003,570.003,590.003,590.00-0.97%46,504
Aug 7, 20253,645.003,685.003,560.003,625.003,625.000.28%113,148
Aug 6, 20253,620.003,700.003,525.003,615.003,615.00-176,592
Aug 5, 20253,590.003,690.003,575.003,615.003,615.00-0.14%109,483
Aug 4, 20253,485.003,725.003,470.003,620.003,620.003.72%283,424
Aug 1, 20253,645.003,645.003,460.003,490.003,490.00-5.29%230,047
Jul 31, 20253,580.003,750.003,505.003,685.003,685.003.22%268,873
Jul 30, 20253,625.003,675.003,570.003,570.003,570.00-1.52%190,581
Jul 29, 20253,655.003,725.003,545.003,625.003,625.00-0.82%236,491
Jul 28, 20253,765.003,765.003,625.003,655.003,655.00-2.40%343,574
Jul 25, 20253,500.004,080.003,490.003,745.003,745.005.20%4,317,936
Jul 24, 20253,675.003,695.003,550.003,560.003,560.00-3.13%215,793
Jul 23, 20253,775.003,800.003,600.003,675.003,675.00-4.05%330,210
Jul 22, 20253,825.004,085.003,710.003,830.003,830.00-0.52%979,359
Jul 21, 20253,865.003,950.003,830.003,850.003,850.00-0.77%310,414
Jul 18, 20253,900.004,025.003,840.003,880.003,880.000.65%331,969
Jul 17, 20254,130.004,285.003,815.003,855.003,855.00-4.34%1,244,020
Jul 16, 20253,790.004,595.003,740.004,030.004,030.003.87%8,178,127
Jul 15, 20254,130.004,140.003,800.003,880.003,880.00-5.37%644,512
Jul 14, 20254,175.004,285.003,955.004,100.004,100.00-2.50%939,849
Jul 11, 20254,355.004,680.004,160.004,205.004,205.00-4.00%6,265,548
Jul 10, 20253,830.004,950.003,725.004,380.004,380.0014.96%15,920,460