Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-65.00 (-2.24%)
At close: Jan 30, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20253,065.003,140.003,065.003,120.003,053.731.79%40,198
Nov 27, 20253,135.003,185.003,065.003,065.002,999.90-2.08%52,806
Nov 26, 20253,150.003,180.003,100.003,130.003,063.52-1.57%39,261
Nov 25, 20253,115.003,220.003,090.003,180.003,112.461.27%76,111
Nov 24, 20253,120.003,195.003,085.003,140.003,073.310.80%49,651