Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-80.00 (-3.40%)
At close: Jun 5, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,335.002,350.002,250.002,270.002,270.00-3.40%65,051
Jun 4, 20262,360.002,450.002,290.002,350.002,350.00-79,854
Jun 2, 20262,315.002,445.002,270.002,350.002,350.00-2.89%104,632
Jun 1, 20262,545.002,645.002,390.002,420.002,420.00-4.91%246,647
May 29, 20262,670.002,685.002,495.002,545.002,545.00-4.86%117,047
May 28, 20262,775.002,905.002,570.002,675.002,675.00-0.93%338,489
May 27, 20262,890.002,950.002,690.002,700.002,700.00-5.92%164,090
May 26, 20262,990.003,030.002,870.002,870.002,870.00-2.88%103,584
May 22, 20262,885.003,005.002,885.002,955.002,955.002.60%83,810
May 21, 20262,950.003,005.002,875.002,880.002,880.000.88%97,942
May 20, 20262,900.002,950.002,785.002,855.002,855.00-3.22%95,571
May 19, 20262,900.003,120.002,900.002,950.002,950.00-0.67%123,092
May 18, 20263,045.003,075.002,885.002,970.002,970.00-2.46%200,124
May 15, 20263,210.003,325.003,040.003,045.003,045.00-4.99%187,725
May 14, 20263,205.003,655.003,160.003,205.003,205.00-1,560,763
May 13, 20263,220.003,300.003,185.003,205.003,205.00-1.38%110,237
May 12, 20263,355.003,445.003,205.003,250.003,250.00-3.13%159,019
May 11, 20263,355.003,420.003,325.003,355.003,355.00-0.89%78,777
May 8, 20263,490.003,490.003,365.003,385.003,385.00-2.17%98,901
May 7, 20263,500.003,540.003,360.003,460.003,460.00-1.28%123,864
May 6, 20263,510.003,605.003,450.003,505.003,505.001.01%167,915
May 4, 20263,475.003,675.003,470.003,470.003,470.00-0.14%225,547
Apr 30, 20263,480.003,580.003,475.003,475.003,475.00-137,905
Apr 29, 20263,575.003,585.003,475.003,475.003,475.00-3.07%127,211
Apr 28, 20263,650.003,675.003,530.003,585.003,585.00-2.05%177,129
Apr 27, 20263,695.003,720.003,640.003,660.003,660.00-0.41%153,894
Apr 24, 20263,665.003,740.003,655.003,675.003,675.000.41%138,013
Apr 23, 20263,860.003,890.003,615.003,660.003,660.00-3.94%369,580
Apr 22, 20263,965.003,970.003,775.003,810.003,810.00-3.18%484,567
Apr 21, 20263,980.004,480.003,875.003,935.003,935.000.38%4,497,223
Apr 20, 20263,810.004,070.003,795.003,920.003,920.003.43%862,278
Apr 17, 20263,965.003,970.003,765.003,790.003,790.00-3.93%527,437
Apr 16, 20263,850.004,230.003,750.003,945.003,945.004.50%3,067,733
Apr 15, 20264,035.004,375.003,765.003,775.003,775.00-4.67%3,992,688
Apr 14, 20263,915.004,100.003,845.003,960.003,960.002.59%1,038,070
Apr 13, 20263,700.004,135.003,680.003,860.003,860.001.58%2,044,931
Apr 10, 20263,750.004,195.003,660.003,800.003,800.001.60%4,761,527
Apr 9, 20263,735.003,800.003,600.003,740.003,740.000.13%538,458
Apr 8, 20263,565.003,800.003,550.003,735.003,735.007.33%1,223,671
Apr 7, 20263,610.003,670.003,455.003,480.003,480.00-3.60%638,928
Apr 6, 20263,420.003,925.003,360.003,610.003,610.005.56%3,634,535
Apr 3, 20263,350.003,545.003,320.003,420.003,420.003.48%477,703
Apr 2, 20263,550.003,580.003,200.003,305.003,305.00-6.37%640,251
Apr 1, 20263,550.003,765.003,430.003,530.003,530.002.47%1,566,102
Mar 31, 20263,650.003,935.003,435.003,445.003,445.00-6.77%1,480,593
Mar 30, 20263,425.003,970.003,380.003,695.003,695.005.27%3,801,054
Mar 27, 20263,390.003,720.003,300.003,510.003,510.001.45%898,169
Mar 26, 20263,600.003,900.003,435.003,460.003,460.00-2.95%1,858,482
Mar 25, 20263,370.003,945.003,350.003,565.003,565.005.94%8,129,351
Mar 24, 20263,520.004,195.003,330.003,365.003,365.00-4.40%11,826,440