Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,675.00
+15.00 (0.41%)
At close: Apr 24, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,860.003,890.003,615.003,660.003,660.00-3.94%366,809
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%855,268
Apr 17, 20263,965.003,970.003,765.003,790.003,790.00-3.93%517,344
Apr 16, 20263,850.004,230.003,750.003,945.003,945.004.50%3,059,424
Apr 15, 20264,035.004,375.003,765.003,775.003,775.00-4.67%3,981,595
Apr 14, 20263,915.004,100.003,845.003,960.003,960.002.59%1,022,403
Apr 13, 20263,700.004,135.003,680.003,860.003,860.001.58%2,030,027
Apr 10, 20263,750.004,195.003,660.003,800.003,800.001.60%4,750,440
Apr 9, 20263,735.003,800.003,600.003,740.003,740.000.13%534,383
Apr 8, 20263,565.003,800.003,550.003,735.003,735.007.33%1,211,260
Apr 7, 20263,610.003,670.003,455.003,480.003,480.00-3.60%636,146
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%473,644
Apr 2, 20263,550.003,580.003,200.003,305.003,305.00-6.37%626,534
Apr 1, 20263,550.003,765.003,430.003,530.003,530.002.47%1,552,845
Mar 31, 20263,650.003,935.003,435.003,445.003,445.00-6.77%1,468,108
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%871,295
Mar 26, 20263,600.003,900.003,435.003,460.003,460.00-2.95%1,848,141
Mar 25, 20263,370.003,945.003,350.003,565.003,565.005.94%8,110,376
Mar 24, 20263,520.004,195.003,330.003,365.003,365.00-4.40%11,795,800
Mar 23, 20263,185.004,065.003,120.003,520.003,520.0010.52%14,355,710
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