Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
-140.00 (-5.23%)
At close: Feb 27, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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