Skip to main content
logo
Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,205.00
0.00 (0.00%)
At close: May 14, 2026

Korea Computer Terminal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,210.003,325.003,040.003,045.00--4.99%187,725
May 14, 20263,205.003,655.003,160.003,205.00--1,560,763
May 13, 20263,220.003,300.003,185.003,205.00--1.38%110,237
May 12, 20263,355.003,445.003,205.003,250.00--3.13%159,019
May 11, 20263,355.003,420.003,325.003,355.00--0.89%78,777
May 8, 20263,490.003,490.003,365.003,385.00--2.17%98,901
May 7, 20263,500.003,540.003,360.003,460.00--1.28%123,864
May 6, 20263,510.003,605.003,450.003,505.00-1.01%167,915
May 4, 20263,475.003,675.003,470.003,470.00--0.14%225,547
Apr 30, 20263,480.003,580.003,475.003,475.00--137,905
Apr 29, 20263,575.003,585.003,475.003,475.00--3.07%127,211
Apr 28, 20263,650.003,675.003,530.003,585.00--2.05%177,129
Apr 27, 20263,695.003,720.003,640.003,660.00--0.41%153,894
Apr 24, 20263,665.003,740.003,655.003,675.00-0.41%138,013
Apr 23, 20263,860.003,890.003,615.003,660.00--3.94%369,580
Apr 22, 20263,965.003,970.003,775.003,810.00--3.18%484,567
Apr 21, 20263,980.004,480.003,875.003,935.00-0.38%4,497,223
Apr 20, 20263,810.004,070.003,795.003,920.00-3.43%862,278
Apr 17, 20263,965.003,970.003,765.003,790.00--3.93%527,437
Apr 16, 20263,850.004,230.003,750.003,945.00-4.50%3,067,733
Apr 15, 20264,035.004,375.003,765.003,775.00--4.67%3,992,688
Apr 14, 20263,915.004,100.003,845.003,960.00-2.59%1,038,070
Apr 13, 20263,700.004,135.003,680.003,860.00-1.58%2,044,931
Apr 10, 20263,750.004,195.003,660.003,800.00-1.60%4,761,527
Apr 9, 20263,735.003,800.003,600.003,740.00-0.13%538,458
Apr 8, 20263,565.003,800.003,550.003,735.00-7.33%1,223,671
Apr 7, 20263,610.003,670.003,455.003,480.00--3.60%638,928
Apr 6, 20263,420.003,925.003,360.003,610.00-5.56%3,634,535
Apr 3, 20263,350.003,545.003,320.003,420.00-3.48%477,703
Apr 2, 20263,550.003,580.003,200.003,305.00--6.37%640,251
Apr 1, 20263,550.003,765.003,430.003,530.00-2.47%1,566,102
Mar 31, 20263,650.003,935.003,435.003,445.00--6.77%1,480,593
Mar 30, 20263,425.003,970.003,380.003,695.00-5.27%3,801,054
Mar 27, 20263,390.003,720.003,300.003,510.00-1.45%898,169
Mar 26, 20263,600.003,900.003,435.003,460.00--2.95%1,858,482
Mar 25, 20263,370.003,945.003,350.003,565.00-5.94%8,129,351
Mar 24, 20263,520.004,195.003,330.003,365.00--4.40%11,826,440
Mar 23, 20263,185.004,065.003,120.003,520.00-10.52%14,531,830
Mar 20, 20263,600.003,630.003,125.003,185.00--3.34%5,967,700
Mar 19, 20262,515.003,295.002,465.003,295.00-29.98%5,918,405
Mar 18, 20262,460.002,700.002,425.002,535.00-4.54%307,490
Mar 17, 20262,345.002,475.002,345.002,425.00-3.63%98,211
Mar 16, 20262,360.002,390.002,295.002,340.00--0.85%66,384
Mar 13, 20262,335.002,375.002,250.002,360.00-1.07%48,244
Mar 12, 20262,325.002,360.002,300.002,335.00--36,450
Mar 11, 20262,290.002,360.002,280.002,335.00-1.97%53,088
Mar 10, 20262,295.002,320.002,250.002,290.00-2.46%44,496
Mar 9, 20262,315.002,315.002,155.002,235.00--3.46%65,686
Mar 6, 20262,265.002,330.002,215.002,315.00-2.21%90,199
Mar 5, 20262,095.002,270.002,095.002,265.00-10.76%149,709