Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
+760.00 (29.98%)
At close: Mar 19, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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