Skip to main content
logo
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