Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea · Delayed Price · Currency is KRW 1,850.00
+63.00 (3.53%)
At close: Aug 24, 2026
Korea Computer Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,805.00 | 1,852.00 | 1,731.00 | 1,787.00 | 1,787.00 | -3.56% | 19,463 |
| Aug 20, 2026 | 1,796.00 | 1,879.00 | 1,796.00 | 1,853.00 | 1,853.00 | 3.23% | 13,368 |
| Aug 19, 2026 | 1,797.00 | 1,826.00 | 1,769.00 | 1,795.00 | 1,795.00 | -1.16% | 14,440 |
| Aug 18, 2026 | 1,900.00 | 1,940.00 | 1,808.00 | 1,816.00 | 1,816.00 | -4.42% | 55,029 |
| Aug 14, 2026 | 1,913.00 | 1,922.00 | 1,847.00 | 1,900.00 | 1,900.00 | -0.58% | 40,425 |
| Aug 13, 2026 | 1,920.00 | 1,939.00 | 1,872.00 | 1,911.00 | 1,911.00 | -0.42% | 33,962 |
| Aug 12, 2026 | 1,891.00 | 1,975.00 | 1,891.00 | 1,919.00 | 1,919.00 | 0.89% | 40,685 |
| Aug 11, 2026 | 1,909.00 | 1,929.00 | 1,896.00 | 1,902.00 | 1,902.00 | -0.37% | 28,904 |
| Aug 10, 2026 | 1,850.00 | 1,930.00 | 1,850.00 | 1,909.00 | 1,909.00 | 3.19% | 32,600 |
| Aug 7, 2026 | 1,848.00 | 1,889.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.11% | 10,378 |
| Aug 6, 2026 | 1,836.00 | 1,870.00 | 1,800.00 | 1,848.00 | 1,848.00 | 0.65% | 20,821 |
| Aug 5, 2026 | 1,727.00 | 1,849.00 | 1,727.00 | 1,836.00 | 1,836.00 | 6.31% | 68,865 |
| Aug 4, 2026 | 1,659.00 | 1,765.00 | 1,659.00 | 1,727.00 | 1,727.00 | 2.80% | 35,304 |
| Aug 3, 2026 | 1,624.00 | 1,680.00 | 1,589.00 | 1,680.00 | 1,680.00 | 3.45% | 31,766 |
| Jul 31, 2026 | 1,571.00 | 1,639.00 | 1,560.00 | 1,624.00 | 1,624.00 | 5.32% | 129,221 |
| Jul 30, 2026 | 1,463.00 | 1,599.00 | 1,463.00 | 1,542.00 | 1,542.00 | -0.90% | 65,283 |
| Jul 29, 2026 | 1,731.00 | 1,769.00 | 1,481.00 | 1,556.00 | 1,556.00 | -11.09% | 149,245 |
| Jul 28, 2026 | 1,811.00 | 1,821.00 | 1,720.00 | 1,750.00 | 1,750.00 | -4.16% | 34,715 |
| Jul 27, 2026 | 1,839.00 | 1,891.00 | 1,825.00 | 1,826.00 | 1,826.00 | - | 15,936 |
| Jul 24, 2026 | 1,886.00 | 1,911.00 | 1,819.00 | 1,826.00 | 1,826.00 | -4.40% | 52,305 |
| Jul 23, 2026 | 1,798.00 | 1,950.00 | 1,798.00 | 1,910.00 | 1,910.00 | 6.23% | 63,982 |
| Jul 22, 2026 | 1,761.00 | 1,839.00 | 1,761.00 | 1,798.00 | 1,798.00 | 1.64% | 46,219 |
| Jul 21, 2026 | 1,800.00 | 1,823.00 | 1,701.00 | 1,769.00 | 1,769.00 | -2.96% | 71,801 |
| Jul 20, 2026 | 1,893.00 | 1,912.00 | 1,739.00 | 1,823.00 | 1,823.00 | -3.70% | 67,838 |
| Jul 16, 2026 | 1,820.00 | 2,100.00 | 1,810.00 | 1,893.00 | 1,893.00 | 0.42% | 334,347 |
| Jul 15, 2026 | 1,676.00 | 2,060.00 | 1,676.00 | 1,885.00 | 1,885.00 | 7.35% | 423,687 |
| Jul 14, 2026 | 1,735.00 | 1,804.00 | 1,696.00 | 1,756.00 | 1,756.00 | -1.07% | 47,714 |
| Jul 13, 2026 | 1,845.00 | 1,920.00 | 1,767.00 | 1,775.00 | 1,775.00 | -4.57% | 42,176 |
| Jul 10, 2026 | 1,797.00 | 1,889.00 | 1,792.00 | 1,860.00 | 1,860.00 | 3.16% | 25,977 |
| Jul 9, 2026 | 1,780.00 | 1,841.00 | 1,748.00 | 1,803.00 | 1,803.00 | 0.56% | 22,488 |
| Jul 8, 2026 | 1,792.00 | 1,918.00 | 1,791.00 | 1,793.00 | 1,793.00 | -4.12% | 51,557 |
| Jul 7, 2026 | 1,917.00 | 1,949.00 | 1,865.00 | 1,870.00 | 1,870.00 | -3.26% | 20,509 |
| Jul 6, 2026 | 1,880.00 | 1,950.00 | 1,880.00 | 1,933.00 | 1,933.00 | 0.52% | 24,929 |
| Jul 3, 2026 | 1,861.00 | 1,923.00 | 1,799.00 | 1,923.00 | 1,923.00 | 3.33% | 18,520 |
| Jul 2, 2026 | 1,956.00 | 1,956.00 | 1,858.00 | 1,861.00 | 1,861.00 | -4.86% | 30,621 |
| Jul 1, 2026 | 1,903.00 | 1,959.00 | 1,899.00 | 1,956.00 | 1,956.00 | 2.79% | 30,140 |
| Jun 30, 2026 | 1,900.00 | 1,972.00 | 1,900.00 | 1,903.00 | 1,903.00 | -2.11% | 51,616 |
| 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 |