Korea Computer Terminal Inc. (KOSDAQ:089150)
South Korea · Delayed Price · Currency is KRW 1,617.00
-14.00 (-0.86%)
At close: Oct 8, 2026
Korea Computer Terminal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,644.00 | 1,644.00 | 1,604.00 | 1,617.00 | 1,617.00 | -0.86% | 32,011 |
| Oct 7, 2026 | 1,638.00 | 1,644.00 | 1,626.00 | 1,631.00 | 1,631.00 | -0.91% | 16,964 |
| Oct 6, 2026 | 1,643.00 | 1,663.00 | 1,624.00 | 1,646.00 | 1,646.00 | 0.80% | 25,145 |
| Oct 2, 2026 | 1,621.00 | 1,636.00 | 1,611.00 | 1,633.00 | 1,633.00 | -0.18% | 16,188 |
| Oct 1, 2026 | 1,628.00 | 1,642.00 | 1,596.00 | 1,636.00 | 1,636.00 | 0.49% | 32,061 |
| Sep 30, 2026 | 1,615.00 | 1,628.00 | 1,603.00 | 1,628.00 | 1,628.00 | 0.99% | 13,553 |
| Sep 29, 2026 | 1,640.00 | 1,655.00 | 1,612.00 | 1,612.00 | 1,612.00 | -2.60% | 20,177 |
| Sep 28, 2026 | 1,628.00 | 1,655.00 | 1,606.00 | 1,655.00 | 1,655.00 | 1.66% | 16,896 |
| Sep 23, 2026 | 1,662.00 | 1,665.00 | 1,627.00 | 1,628.00 | 1,628.00 | -1.09% | 28,524 |
| Sep 22, 2026 | 1,660.00 | 1,680.00 | 1,628.00 | 1,646.00 | 1,646.00 | -0.84% | 33,402 |
| Sep 21, 2026 | 1,678.00 | 1,688.00 | 1,640.00 | 1,660.00 | 1,660.00 | -0.72% | 32,420 |
| Sep 18, 2026 | 1,643.00 | 1,680.00 | 1,643.00 | 1,672.00 | 1,672.00 | 1.33% | 29,623 |
| Sep 17, 2026 | 1,653.00 | 1,677.00 | 1,631.00 | 1,650.00 | 1,650.00 | 0.12% | 16,682 |
| Sep 16, 2026 | 1,728.00 | 1,728.00 | 1,615.00 | 1,648.00 | 1,648.00 | -4.63% | 57,145 |
| Sep 15, 2026 | 1,700.00 | 1,801.00 | 1,700.00 | 1,728.00 | 1,728.00 | -1.76% | 41,474 |
| Sep 14, 2026 | 1,806.00 | 1,808.00 | 1,749.00 | 1,759.00 | 1,759.00 | -2.28% | 26,768 |
| Sep 11, 2026 | 1,848.00 | 1,848.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.07% | 14,775 |
| Sep 10, 2026 | 1,839.00 | 1,866.00 | 1,807.00 | 1,838.00 | 1,838.00 | -0.05% | 24,512 |
| Sep 9, 2026 | 1,829.00 | 1,840.00 | 1,814.00 | 1,839.00 | 1,839.00 | 0.44% | 8,412 |
| Sep 8, 2026 | 1,871.00 | 1,878.00 | 1,817.00 | 1,831.00 | 1,831.00 | -2.45% | 42,017 |
| Sep 7, 2026 | 1,881.00 | 1,885.00 | 1,855.00 | 1,877.00 | 1,877.00 | 0.05% | 10,702 |
| Sep 4, 2026 | 1,844.00 | 1,889.00 | 1,844.00 | 1,876.00 | 1,876.00 | 1.79% | 12,816 |
| Sep 3, 2026 | 1,877.00 | 1,890.00 | 1,761.00 | 1,843.00 | 1,843.00 | -2.02% | 35,322 |
| Sep 2, 2026 | 1,895.00 | 1,895.00 | 1,849.00 | 1,881.00 | 1,881.00 | -0.79% | 15,633 |
| Sep 1, 2026 | 1,894.00 | 1,896.00 | 1,869.00 | 1,896.00 | 1,896.00 | 0.11% | 13,334 |
| Aug 31, 2026 | 1,892.00 | 1,894.00 | 1,812.00 | 1,894.00 | 1,894.00 | -0.05% | 25,109 |
| Aug 28, 2026 | 1,847.00 | 1,895.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2.71% | 37,227 |
| Aug 27, 2026 | 1,853.00 | 1,859.00 | 1,837.00 | 1,845.00 | 1,845.00 | -0.86% | 18,348 |
| Aug 26, 2026 | 1,875.00 | 1,900.00 | 1,850.00 | 1,861.00 | 1,861.00 | -0.75% | 10,235 |
| Aug 25, 2026 | 1,850.00 | 1,888.00 | 1,790.00 | 1,875.00 | 1,875.00 | 1.35% | 21,417 |
| Aug 24, 2026 | 1,787.00 | 1,920.00 | 1,786.00 | 1,850.00 | 1,850.00 | 3.53% | 40,784 |
| 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 |