Skip to main content
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+50.00 (2.21%)
At close: Mar 6, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,315.002,315.002,155.002,235.002,235.00-3.46%65,540
Mar 6, 20262,265.002,330.002,215.002,315.002,315.002.21%89,872
Mar 5, 20262,095.002,270.002,095.002,265.002,265.0010.76%149,635
Mar 4, 20262,275.002,345.002,005.002,045.002,045.00-14.44%173,549
Mar 3, 20262,515.002,515.002,385.002,390.002,390.00-5.72%166,350
Feb 27, 20262,680.002,680.002,510.002,535.002,535.00-5.23%218,483
Feb 26, 20262,650.003,075.002,635.002,675.002,675.002.88%1,608,860
Feb 25, 20262,690.002,705.002,595.002,600.002,600.00-3.35%116,184
Feb 24, 20262,710.002,715.002,680.002,690.002,690.00-0.74%43,911
Feb 23, 20262,720.002,740.002,685.002,710.002,710.00-73,753
Feb 20, 20262,685.002,840.002,640.002,710.002,710.000.93%126,343
Feb 19, 20262,655.002,695.002,655.002,685.002,685.001.70%55,379
Feb 13, 20262,730.002,730.002,620.002,640.002,640.00-3.65%92,198
Feb 12, 20262,810.002,815.002,740.002,740.002,740.000.92%69,868
Feb 11, 20262,760.002,815.002,690.002,715.002,715.00-1.63%90,993
Feb 10, 20262,780.002,840.002,750.002,760.002,760.00-0.72%38,248
Feb 9, 20262,710.002,810.002,670.002,780.002,780.002.58%52,169
Feb 6, 20262,770.002,770.002,605.002,710.002,710.00-2.52%48,005
Feb 5, 20262,910.002,910.002,780.002,780.002,780.00-4.14%93,951
Feb 4, 20262,860.002,900.002,825.002,900.002,900.001.05%58,376
Feb 3, 20262,785.002,915.002,785.002,870.002,870.003.05%72,132
Feb 2, 20262,840.002,892.002,760.002,785.002,785.00-1.94%119,131
Jan 30, 20262,905.002,945.002,815.002,840.002,840.00-2.24%84,747
Jan 29, 20262,900.002,920.002,815.002,905.002,905.001.22%89,626
Jan 28, 20262,985.003,000.002,855.002,870.002,870.00-3.53%164,224
Jan 27, 20262,980.003,060.002,925.002,975.002,975.00-0.50%216,999
Jan 26, 20262,825.003,105.002,750.002,990.002,990.006.03%719,985
Jan 23, 20262,540.002,980.002,540.002,820.002,820.0011.02%967,480
Jan 22, 20262,630.002,630.002,520.002,540.002,540.00-1.74%51,951
Jan 21, 20262,655.002,675.002,520.002,585.002,585.00-2.64%48,471
Jan 20, 20262,560.002,695.002,555.002,655.002,655.003.71%90,594
Jan 19, 20262,565.002,600.002,545.002,560.002,560.00-0.19%74,348
Jan 16, 20262,625.002,715.002,560.002,565.002,565.00-2.84%73,957
Jan 15, 20262,640.002,665.002,560.002,640.002,640.00-0.94%69,442
Jan 14, 20262,660.002,705.002,635.002,665.002,665.00-0.56%56,146
Jan 13, 20262,680.002,725.002,630.002,680.002,680.00-0.74%62,370
Jan 12, 20262,735.002,795.002,655.002,700.002,700.00-1.28%30,347
Jan 9, 20262,680.002,830.002,680.002,735.002,735.002.05%84,059
Jan 8, 20262,720.002,775.002,615.002,680.002,680.00-1.47%49,298
Jan 7, 20262,875.002,920.002,675.002,720.002,720.00-5.39%94,115
Jan 6, 20262,920.002,930.002,855.002,875.002,875.00-0.86%63,875
Jan 5, 20262,825.002,905.002,825.002,900.002,900.002.65%67,942
Jan 2, 20262,795.003,070.002,760.002,825.002,825.001.07%212,915
Dec 30, 20252,925.002,925.002,785.002,795.002,795.00-4.77%100,470
Dec 29, 20252,825.002,975.002,825.002,935.002,935.003.89%138,012
Dec 26, 20252,890.002,905.002,820.002,825.002,765.00-1.22%60,922
Dec 24, 20252,880.002,925.002,860.002,860.002,799.26-0.69%48,096
Dec 23, 20252,990.003,000.002,850.002,880.002,818.83-3.52%57,720
Dec 22, 20252,900.003,000.002,840.002,985.002,921.603.11%73,224
Dec 19, 20252,920.002,920.002,855.002,895.002,833.51-33,450
Dec 18, 20252,865.002,915.002,830.002,895.002,833.510.70%50,888
Dec 17, 20252,875.002,900.002,850.002,875.002,813.940.17%44,352
Dec 16, 20252,930.002,950.002,865.002,870.002,809.04-3.53%93,187
Dec 15, 20252,990.003,025.002,950.002,975.002,911.81-1.16%45,993
Dec 12, 20253,045.003,045.002,975.003,010.002,946.07-0.66%47,210
Dec 11, 20252,980.003,050.002,940.003,030.002,965.651.68%60,057
Dec 10, 20252,975.003,035.002,965.002,980.002,916.71-0.67%46,788
Dec 9, 20253,010.003,100.002,980.003,000.002,936.28-1.32%80,679
Dec 8, 20253,145.003,160.003,020.003,040.002,975.43-1.14%42,002
Dec 5, 20253,015.003,080.003,010.003,075.003,009.691.65%45,898
Dec 4, 20253,060.003,105.003,025.003,025.002,960.75-1.14%32,858
Dec 3, 20253,020.003,125.003,020.003,060.002,995.011.32%46,624
Dec 2, 20253,090.003,090.003,015.003,020.002,955.86-3.21%63,062
Dec 1, 20253,150.003,245.003,040.003,120.003,053.73-64,199
Nov 28, 20253,065.003,140.003,065.003,120.003,053.731.79%40,198
Nov 27, 20253,135.003,185.003,065.003,065.002,999.90-2.08%52,806
Nov 26, 20253,150.003,180.003,100.003,130.003,063.52-1.57%39,261
Nov 25, 20253,115.003,220.003,090.003,180.003,112.461.27%76,111
Nov 24, 20253,120.003,195.003,085.003,140.003,073.310.80%49,651
Nov 21, 20253,260.003,265.003,090.003,115.003,048.84-4.45%67,023
Nov 20, 20253,165.003,270.003,155.003,260.003,190.763.00%43,641
Nov 19, 20253,140.003,205.003,095.003,165.003,097.780.80%58,036
Nov 18, 20253,215.003,300.003,125.003,140.003,073.31-3.24%68,765
Nov 17, 20253,330.003,360.003,190.003,245.003,176.08-2.55%59,981
Nov 14, 20253,345.003,470.003,320.003,330.003,259.27-3.48%43,316
Nov 13, 20253,450.003,500.003,390.003,450.003,376.73-30,917
Nov 12, 20253,400.003,515.003,375.003,450.003,376.732.53%59,017
Nov 11, 20253,485.003,520.003,350.003,365.003,293.53-3.30%60,204
Nov 10, 20253,320.003,490.003,320.003,480.003,406.094.82%51,694
Nov 7, 20253,295.003,395.003,275.003,320.003,249.49-2.06%130,654
Nov 6, 20253,410.003,490.003,200.003,390.003,318.00-0.29%109,895
Nov 5, 20253,450.003,450.003,220.003,400.003,327.79-1.45%149,856
Nov 4, 20253,455.003,525.003,415.003,450.003,376.73-1.15%100,075
Nov 3, 20253,510.003,560.003,480.003,490.003,415.88-0.57%97,044
Oct 31, 20253,530.003,580.003,510.003,510.003,435.45-0.43%60,885
Oct 30, 20253,625.003,625.003,500.003,525.003,450.13-2.76%160,674
Oct 29, 20253,700.003,700.003,600.003,625.003,548.01-1.76%153,196
Oct 28, 20253,730.003,805.003,650.003,690.003,611.63-1.20%107,599
Oct 27, 20253,715.003,780.003,685.003,735.003,655.670.54%89,273
Oct 24, 20253,770.003,810.003,635.003,715.003,636.10-1.46%92,441
Oct 23, 20253,780.003,835.003,750.003,770.003,689.93-1.31%64,499
Oct 22, 20253,830.003,830.003,620.003,820.003,738.87-0.13%112,307
Oct 21, 20253,780.003,895.003,755.003,825.003,743.760.53%91,159
Oct 20, 20253,755.003,815.003,685.003,805.003,724.191.33%86,165
Oct 17, 20253,785.003,820.003,725.003,755.003,675.25-1.57%91,799
Oct 16, 20253,860.003,860.003,775.003,815.003,733.97-0.65%81,886
Oct 15, 20253,810.003,870.003,785.003,840.003,758.440.79%66,796
Oct 14, 20253,770.003,890.003,700.003,810.003,729.080.40%109,649
Oct 13, 20253,705.003,845.003,650.003,795.003,714.40-1.43%81,235
Oct 10, 20253,875.003,875.003,750.003,850.003,768.230.39%85,603