Skip to main content
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,585.00
-75.00 (-2.05%)
At close: Apr 28, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,650.003,675.003,530.003,585.003,585.00-2.05%176,935
Apr 27, 20263,695.003,720.003,640.003,660.003,660.00-0.41%152,763
Apr 24, 20263,665.003,740.003,655.003,675.003,675.000.41%138,013
Apr 23, 20263,860.003,890.003,615.003,660.003,660.00-3.94%366,809
Apr 22, 20263,965.003,970.003,775.003,810.003,810.00-3.18%484,567
Apr 21, 20263,980.004,480.003,875.003,935.003,935.000.38%4,497,223
Apr 20, 20263,810.004,070.003,795.003,920.003,920.003.43%855,268
Apr 17, 20263,965.003,970.003,765.003,790.003,790.00-3.93%517,344
Apr 16, 20263,850.004,230.003,750.003,945.003,945.004.50%3,059,424
Apr 15, 20264,035.004,375.003,765.003,775.003,775.00-4.67%3,981,595
Apr 14, 20263,915.004,100.003,845.003,960.003,960.002.59%1,022,403
Apr 13, 20263,700.004,135.003,680.003,860.003,860.001.58%2,030,027
Apr 10, 20263,750.004,195.003,660.003,800.003,800.001.60%4,750,440
Apr 9, 20263,735.003,800.003,600.003,740.003,740.000.13%534,383
Apr 8, 20263,565.003,800.003,550.003,735.003,735.007.33%1,211,260
Apr 7, 20263,610.003,670.003,455.003,480.003,480.00-3.60%636,146
Apr 6, 20263,420.003,925.003,360.003,610.003,610.005.56%3,634,535
Apr 3, 20263,350.003,545.003,320.003,420.003,420.003.48%473,644
Apr 2, 20263,550.003,580.003,200.003,305.003,305.00-6.37%626,534
Apr 1, 20263,550.003,765.003,430.003,530.003,530.002.47%1,552,845
Mar 31, 20263,650.003,935.003,435.003,445.003,445.00-6.77%1,468,108
Mar 30, 20263,425.003,970.003,380.003,695.003,695.005.27%3,801,054
Mar 27, 20263,390.003,720.003,300.003,510.003,510.001.45%871,295
Mar 26, 20263,600.003,900.003,435.003,460.003,460.00-2.95%1,848,141
Mar 25, 20263,370.003,945.003,350.003,565.003,565.005.94%8,110,376
Mar 24, 20263,520.004,195.003,330.003,365.003,365.00-4.40%11,795,800
Mar 23, 20263,185.004,065.003,120.003,520.003,520.0010.52%14,355,710
Mar 20, 20263,600.003,630.003,125.003,185.003,185.00-3.34%5,927,551
Mar 19, 20262,515.003,295.002,465.003,295.003,295.0029.98%5,918,353
Mar 18, 20262,460.002,700.002,425.002,535.002,535.004.54%306,937
Mar 17, 20262,345.002,475.002,345.002,425.002,425.003.63%97,909
Mar 16, 20262,360.002,390.002,295.002,340.002,340.00-0.85%66,384
Mar 13, 20262,335.002,375.002,250.002,360.002,360.001.07%47,987
Mar 12, 20262,325.002,360.002,300.002,335.002,335.00-36,340
Mar 11, 20262,290.002,360.002,280.002,335.002,335.001.97%53,077
Mar 10, 20262,295.002,320.002,250.002,290.002,290.002.46%44,450
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