Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea · Delayed Price · Currency is KRW 1,944.00
+199.00 (11.40%)
At close: Jun 29, 2026
Korea Computer Terminal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,726.00 | 1,955.00 | 1,726.00 | 1,944.00 | 1,944.00 | 11.40% | 75,659 |
| Jun 26, 2026 | 1,808.00 | 1,846.00 | 1,692.00 | 1,745.00 | 1,745.00 | -3.16% | 88,748 |
| Jun 25, 2026 | 1,846.00 | 1,912.00 | 1,793.00 | 1,802.00 | 1,802.00 | -3.69% | 82,008 |
| Jun 24, 2026 | 1,800.00 | 1,936.00 | 1,748.00 | 1,871.00 | 1,871.00 | 1.68% | 57,714 |
| Jun 23, 2026 | 1,935.00 | 1,999.00 | 1,840.00 | 1,840.00 | 1,840.00 | -5.74% | 133,513 |
| Jun 22, 2026 | 2,020.00 | 2,220.00 | 1,906.00 | 1,952.00 | 1,952.00 | -3.37% | 168,179 |
| Jun 19, 2026 | 2,090.00 | 2,095.00 | 1,966.00 | 2,020.00 | 2,020.00 | -2.42% | 113,902 |
| Jun 18, 2026 | 2,155.00 | 2,200.00 | 2,065.00 | 2,070.00 | 2,070.00 | -4.61% | 96,749 |
| Jun 17, 2026 | 2,135.00 | 2,225.00 | 2,125.00 | 2,170.00 | 2,170.00 | 0.70% | 41,713 |
| Jun 16, 2026 | 2,110.00 | 2,270.00 | 2,110.00 | 2,155.00 | 2,155.00 | 1.17% | 102,978 |
| Jun 15, 2026 | 2,165.00 | 2,225.00 | 2,095.00 | 2,130.00 | 2,130.00 | -1.62% | 77,542 |
| Jun 12, 2026 | 2,115.00 | 2,230.00 | 2,115.00 | 2,165.00 | 2,165.00 | 2.85% | 57,702 |
| Jun 11, 2026 | 2,090.00 | 2,145.00 | 2,040.00 | 2,105.00 | 2,105.00 | -0.94% | 40,954 |
| Jun 10, 2026 | 2,190.00 | 2,220.00 | 2,095.00 | 2,125.00 | 2,125.00 | -3.63% | 63,030 |
| Jun 9, 2026 | 2,030.00 | 2,225.00 | 2,030.00 | 2,205.00 | 2,205.00 | 5.25% | 86,960 |
| Jun 8, 2026 | 2,110.00 | 2,250.00 | 2,075.00 | 2,095.00 | 2,095.00 | -7.71% | 132,997 |
| Jun 5, 2026 | 2,335.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,270.00 | -3.40% | 65,051 |
| Jun 4, 2026 | 2,360.00 | 2,450.00 | 2,290.00 | 2,350.00 | 2,350.00 | - | 79,854 |
| Jun 2, 2026 | 2,315.00 | 2,445.00 | 2,270.00 | 2,350.00 | 2,350.00 | -2.89% | 104,632 |
| Jun 1, 2026 | 2,545.00 | 2,645.00 | 2,390.00 | 2,420.00 | 2,420.00 | -4.91% | 246,647 |
| May 29, 2026 | 2,670.00 | 2,685.00 | 2,495.00 | 2,545.00 | 2,545.00 | -4.86% | 117,047 |
| May 28, 2026 | 2,775.00 | 2,905.00 | 2,570.00 | 2,675.00 | 2,675.00 | -0.93% | 338,489 |
| May 27, 2026 | 2,890.00 | 2,950.00 | 2,690.00 | 2,700.00 | 2,700.00 | -5.92% | 164,090 |
| May 26, 2026 | 2,990.00 | 3,030.00 | 2,870.00 | 2,870.00 | 2,870.00 | -2.88% | 103,584 |
| May 22, 2026 | 2,885.00 | 3,005.00 | 2,885.00 | 2,955.00 | 2,955.00 | 2.60% | 83,810 |
| May 21, 2026 | 2,950.00 | 3,005.00 | 2,875.00 | 2,880.00 | 2,880.00 | 0.88% | 97,942 |
| May 20, 2026 | 2,900.00 | 2,950.00 | 2,785.00 | 2,855.00 | 2,855.00 | -3.22% | 95,571 |
| May 19, 2026 | 2,900.00 | 3,120.00 | 2,900.00 | 2,950.00 | 2,950.00 | -0.67% | 123,092 |
| May 18, 2026 | 3,045.00 | 3,075.00 | 2,885.00 | 2,970.00 | 2,970.00 | -2.46% | 200,124 |
| May 15, 2026 | 3,210.00 | 3,325.00 | 3,040.00 | 3,045.00 | 3,045.00 | -4.99% | 187,725 |
| May 14, 2026 | 3,205.00 | 3,655.00 | 3,160.00 | 3,205.00 | 3,205.00 | - | 1,560,763 |
| May 13, 2026 | 3,220.00 | 3,300.00 | 3,185.00 | 3,205.00 | 3,205.00 | -1.38% | 110,237 |
| May 12, 2026 | 3,355.00 | 3,445.00 | 3,205.00 | 3,250.00 | 3,250.00 | -3.13% | 159,019 |
| May 11, 2026 | 3,355.00 | 3,420.00 | 3,325.00 | 3,355.00 | 3,355.00 | -0.89% | 78,777 |
| May 8, 2026 | 3,490.00 | 3,490.00 | 3,365.00 | 3,385.00 | 3,385.00 | -2.17% | 98,901 |
| May 7, 2026 | 3,500.00 | 3,540.00 | 3,360.00 | 3,460.00 | 3,460.00 | -1.28% | 123,864 |
| May 6, 2026 | 3,510.00 | 3,605.00 | 3,450.00 | 3,505.00 | 3,505.00 | 1.01% | 167,915 |
| May 4, 2026 | 3,475.00 | 3,675.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.14% | 225,547 |
| Apr 30, 2026 | 3,480.00 | 3,580.00 | 3,475.00 | 3,475.00 | 3,475.00 | - | 137,905 |
| Apr 29, 2026 | 3,575.00 | 3,585.00 | 3,475.00 | 3,475.00 | 3,475.00 | -3.07% | 127,211 |
| Apr 28, 2026 | 3,650.00 | 3,675.00 | 3,530.00 | 3,585.00 | 3,585.00 | -2.05% | 177,129 |
| Apr 27, 2026 | 3,695.00 | 3,720.00 | 3,640.00 | 3,660.00 | 3,660.00 | -0.41% | 153,894 |
| Apr 24, 2026 | 3,665.00 | 3,740.00 | 3,655.00 | 3,675.00 | 3,675.00 | 0.41% | 138,013 |
| Apr 23, 2026 | 3,860.00 | 3,890.00 | 3,615.00 | 3,660.00 | 3,660.00 | -3.94% | 369,580 |
| Apr 22, 2026 | 3,965.00 | 3,970.00 | 3,775.00 | 3,810.00 | 3,810.00 | -3.18% | 484,567 |
| Apr 21, 2026 | 3,980.00 | 4,480.00 | 3,875.00 | 3,935.00 | 3,935.00 | 0.38% | 4,497,223 |
| Apr 20, 2026 | 3,810.00 | 4,070.00 | 3,795.00 | 3,920.00 | 3,920.00 | 3.43% | 862,278 |
| Apr 17, 2026 | 3,965.00 | 3,970.00 | 3,765.00 | 3,790.00 | 3,790.00 | -3.93% | 527,437 |
| Apr 16, 2026 | 3,850.00 | 4,230.00 | 3,750.00 | 3,945.00 | 3,945.00 | 4.50% | 3,067,733 |
| Apr 15, 2026 | 4,035.00 | 4,375.00 | 3,765.00 | 3,775.00 | 3,775.00 | -4.67% | 3,992,688 |