Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,190.00
+415.00 (10.99%)
At close: Aug 28, 2025

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,735.004,515.003,695.004,190.00-10.99%16,838,592
Aug 27, 20253,920.003,920.003,760.003,775.00--2.20%392,117
Aug 26, 20253,945.003,960.003,830.003,860.00--3.38%480,224
Aug 25, 20253,940.004,170.003,930.003,995.00-1.27%3,442,162
Aug 22, 20253,420.004,465.003,420.003,945.00-14.85%12,825,300
Aug 21, 20253,400.003,505.003,400.003,435.00-1.03%42,506
Aug 20, 20253,480.003,480.003,360.003,400.00--2.44%85,313
Aug 19, 20253,535.003,540.003,415.003,485.00--0.14%75,780
Aug 18, 20253,465.003,540.003,420.003,490.00-0.72%76,141
Aug 14, 20253,490.003,560.003,450.003,465.00--0.72%81,114
Aug 13, 20253,560.003,580.003,435.003,490.00--0.43%57,095
Aug 12, 20253,580.003,640.003,505.003,505.00--1.96%115,788
Aug 11, 20253,595.003,615.003,520.003,575.00--0.42%62,299
Aug 8, 20253,625.003,635.003,570.003,590.00--0.97%46,504
Aug 7, 20253,645.003,685.003,560.003,625.00-0.28%113,148
Aug 6, 20253,620.003,700.003,525.003,615.00--176,592
Aug 5, 20253,590.003,690.003,575.003,615.00--0.14%109,483
Aug 4, 20253,485.003,725.003,470.003,620.00-3.72%283,424
Aug 1, 20253,645.003,645.003,460.003,490.00--5.29%230,047
Jul 31, 20253,580.003,750.003,505.003,685.00-3.22%268,873
Jul 30, 20253,625.003,675.003,570.003,570.00--1.52%190,581
Jul 29, 20253,655.003,725.003,545.003,625.00--0.82%236,491
Jul 28, 20253,765.003,765.003,625.003,655.00--2.40%343,574
Jul 25, 20253,500.004,080.003,490.003,745.00-5.20%4,317,936
Jul 24, 20253,675.003,695.003,550.003,560.00--3.13%215,793
Jul 23, 20253,775.003,800.003,600.003,675.00--4.05%330,210
Jul 22, 20253,825.004,085.003,710.003,830.00--0.52%979,359
Jul 21, 20253,865.003,950.003,830.003,850.00--0.77%310,414
Jul 18, 20253,900.004,025.003,840.003,880.00-0.65%331,969
Jul 17, 20254,130.004,285.003,815.003,855.00--4.34%1,244,020
Jul 16, 20253,790.004,595.003,740.004,030.00-3.87%8,178,127
Jul 15, 20254,130.004,140.003,800.003,880.00--5.37%644,512
Jul 14, 20254,175.004,285.003,955.004,100.00--2.50%939,849
Jul 11, 20254,355.004,680.004,160.004,205.00--4.00%6,265,548
Jul 10, 20253,830.004,950.003,725.004,380.00-14.96%15,920,460
Jul 9, 20253,740.003,830.003,680.003,810.00-1.87%186,230
Jul 8, 20253,760.003,860.003,675.003,740.00-0.40%234,587
Jul 7, 20253,705.003,840.003,605.003,725.00-2.19%394,615
Jul 4, 20253,785.003,785.003,595.003,645.00--1.75%301,950
Jul 3, 20253,770.003,815.003,630.003,710.00--1.59%335,183
Jul 2, 20253,920.003,960.003,760.003,770.00--3.83%140,179
Jul 1, 20253,850.003,980.003,800.003,920.00-1.82%304,709
Jun 30, 20253,855.003,885.003,655.003,850.00--2.28%365,006
Jun 27, 20253,940.004,020.003,830.003,940.00--293,523
Jun 26, 20254,100.004,190.003,780.003,940.00--8.37%763,893
Jun 25, 20254,635.004,635.004,295.004,300.00--7.82%705,004
Jun 24, 20254,680.004,775.004,535.004,665.00-0.65%728,686
Jun 23, 20254,700.004,970.004,570.004,635.00--1.49%2,629,595
Jun 20, 20254,850.004,905.004,500.004,705.00--2.79%1,240,480
Jun 19, 20254,530.005,380.004,430.004,840.00-9.75%13,157,840