Korea Computer Terminal, Inc. 089150
KRX · South Korea · Electronic Technology
KRW 1,633.00-3.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,633.00 | -0.18% | KRW 1,621.00 | KRW 1,636.00 | KRW 1,611.00 | 17.87K |
| 2026-10-01 | KRW 1,636.00 | +0.49% | KRW 1,628.00 | KRW 1,642.00 | KRW 1,596.00 | 32.85K |
| 2026-09-30 | KRW 1,628.00 | +0.99% | KRW 1,615.00 | KRW 1,628.00 | KRW 1,603.00 | 14.26K |
| 2026-09-29 | KRW 1,612.00 | -2.60% | KRW 1,640.00 | KRW 1,655.00 | KRW 1,612.00 | 20.52K |
| 2026-09-28 | KRW 1,655.00 | +1.66% | KRW 1,628.00 | KRW 1,655.00 | KRW 1,606.00 | 16.90K |
| 2026-09-23 | KRW 1,628.00 | -1.09% | KRW 1,662.00 | KRW 1,665.00 | KRW 1,627.00 | 29.00K |
| 2026-09-22 | KRW 1,646.00 | -0.84% | KRW 1,660.00 | KRW 1,680.00 | KRW 1,628.00 | 36.75K |
| 2026-09-21 | KRW 1,660.00 | -0.72% | KRW 1,678.00 | KRW 1,688.00 | KRW 1,640.00 | 33.71K |
| 2026-09-18 | KRW 1,672.00 | +1.33% | KRW 1,643.00 | KRW 1,680.00 | KRW 1,643.00 | 29.62K |
| 2026-09-17 | KRW 1,650.00 | +0.12% | KRW 1,653.00 | KRW 1,677.00 | KRW 1,631.00 | 17.44K |
| 2026-09-16 | KRW 1,648.00 | -4.63% | KRW 1,728.00 | KRW 1,728.00 | KRW 1,615.00 | 57.75K |
| 2026-09-15 | KRW 1,728.00 | -1.76% | KRW 1,700.00 | KRW 1,801.00 | KRW 1,700.00 | 42.47K |
| 2026-09-14 | KRW 1,759.00 | -2.28% | KRW 1,806.00 | KRW 1,808.00 | KRW 1,749.00 | 27.27K |
| 2026-09-11 | KRW 1,800.00 | -2.07% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,800.00 | 14.78K |
| 2026-09-10 | KRW 1,838.00 | -0.05% | KRW 1,839.00 | KRW 1,866.00 | KRW 1,807.00 | 24.52K |
| 2026-09-09 | KRW 1,839.00 | +0.44% | KRW 1,829.00 | KRW 1,840.00 | KRW 1,814.00 | 8.41K |
| 2026-09-08 | KRW 1,831.00 | -2.45% | KRW 1,871.00 | KRW 1,878.00 | KRW 1,817.00 | 42.12K |
| 2026-09-07 | KRW 1,877.00 | +0.05% | KRW 1,881.00 | KRW 1,885.00 | KRW 1,855.00 | 10.75K |
| 2026-09-04 | KRW 1,876.00 | +1.79% | KRW 1,844.00 | KRW 1,889.00 | KRW 1,844.00 | 12.82K |
| 2026-09-03 | KRW 1,843.00 | -2.02% | KRW 1,877.00 | KRW 1,890.00 | KRW 1,761.00 | 35.32K |
| 2026-09-02 | KRW 1,881.00 | -0.79% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,849.00 | 15.63K |
| 2026-09-01 | KRW 1,896.00 | +0.11% | KRW 1,894.00 | KRW 1,896.00 | KRW 1,869.00 | 13.33K |
| 2026-08-31 | KRW 1,894.00 | -0.05% | KRW 1,892.00 | KRW 1,894.00 | KRW 1,812.00 | 25.11K |
| 2026-08-28 | KRW 1,895.00 | +2.71% | KRW 1,847.00 | KRW 1,895.00 | KRW 1,840.00 | 37.23K |
| 2026-08-27 | KRW 1,845.00 | -0.86% | KRW 1,853.00 | KRW 1,859.00 | KRW 1,837.00 | 18.35K |
| 2026-08-26 | KRW 1,861.00 | -0.75% | KRW 1,875.00 | KRW 1,900.00 | KRW 1,850.00 | 10.24K |
| 2026-08-25 | KRW 1,875.00 | +1.35% | KRW 1,850.00 | KRW 1,888.00 | KRW 1,790.00 | 21.43K |
| 2026-08-24 | KRW 1,850.00 | +3.53% | KRW 1,787.00 | KRW 1,920.00 | KRW 1,786.00 | 40.78K |
| 2026-08-21 | KRW 1,787.00 | -3.56% | KRW 1,805.00 | KRW 1,852.00 | KRW 1,731.00 | 19.47K |
| 2026-08-20 | KRW 1,853.00 | +3.23% | KRW 1,796.00 | KRW 1,879.00 | KRW 1,796.00 | 13.38K |
| 2026-08-19 | KRW 1,795.00 | -1.16% | KRW 1,797.00 | KRW 1,826.00 | KRW 1,769.00 | 14.45K |
| 2026-08-18 | KRW 1,816.00 | -4.42% | KRW 1,900.00 | KRW 1,940.00 | KRW 1,808.00 | 55.21K |
| 2026-08-14 | KRW 1,900.00 | -0.58% | KRW 1,913.00 | KRW 1,922.00 | KRW 1,847.00 | 40.43K |
| 2026-08-13 | KRW 1,911.00 | -0.42% | KRW 1,920.00 | KRW 1,939.00 | KRW 1,872.00 | 34.03K |
| 2026-08-12 | KRW 1,919.00 | +0.89% | KRW 1,891.00 | KRW 1,975.00 | KRW 1,891.00 | 40.69K |
| 2026-08-11 | KRW 1,902.00 | -0.37% | KRW 1,909.00 | KRW 1,929.00 | KRW 1,896.00 | 28.90K |
| 2026-08-10 | KRW 1,909.00 | +3.19% | KRW 1,850.00 | KRW 1,930.00 | KRW 1,850.00 | 32.60K |
| 2026-08-07 | KRW 1,850.00 | +0.11% | KRW 1,848.00 | KRW 1,889.00 | KRW 1,810.00 | 10.71K |
| 2026-08-06 | KRW 1,848.00 | +0.65% | KRW 1,836.00 | KRW 1,870.00 | KRW 1,800.00 | 20.82K |
| 2026-08-05 | KRW 1,836.00 | +6.31% | KRW 1,727.00 | KRW 1,849.00 | KRW 1,727.00 | 68.87K |
| 2026-08-04 | KRW 1,727.00 | +2.80% | KRW 1,659.00 | KRW 1,765.00 | KRW 1,659.00 | 35.30K |
| 2026-08-03 | KRW 1,680.00 | +3.45% | KRW 1,624.00 | KRW 1,680.00 | KRW 1,589.00 | 31.78K |
| 2026-07-31 | KRW 1,624.00 | +5.32% | KRW 1,571.00 | KRW 1,639.00 | KRW 1,560.00 | 129.22K |
| 2026-07-30 | KRW 1,542.00 | -0.90% | KRW 1,463.00 | KRW 1,599.00 | KRW 1,463.00 | 65.28K |
| 2026-07-29 | KRW 1,556.00 | -11.09% | KRW 1,731.00 | KRW 1,769.00 | KRW 1,481.00 | 149.25K |
| 2026-07-28 | KRW 1,750.00 | -4.16% | KRW 1,811.00 | KRW 1,821.00 | KRW 1,720.00 | 34.72K |
| 2026-07-27 | KRW 1,826.00 | 0.00% | KRW 1,839.00 | KRW 1,891.00 | KRW 1,825.00 | 17.74K |
| 2026-07-24 | KRW 1,826.00 | -4.40% | KRW 1,886.00 | KRW 1,911.00 | KRW 1,819.00 | 52.39K |
| 2026-07-23 | KRW 1,910.00 | +6.23% | KRW 1,798.00 | KRW 1,950.00 | KRW 1,798.00 | 63.98K |
| 2026-07-22 | KRW 1,798.00 | +1.64% | KRW 1,761.00 | KRW 1,839.00 | KRW 1,761.00 | 46.22K |
| 2026-07-21 | KRW 1,769.00 | -2.96% | KRW 1,800.00 | KRW 1,823.00 | KRW 1,701.00 | 71.80K |
| 2026-07-20 | KRW 1,823.00 | -3.70% | KRW 1,893.00 | KRW 1,912.00 | KRW 1,739.00 | 67.84K |
| 2026-07-16 | KRW 1,893.00 | +0.42% | KRW 1,820.00 | KRW 2,100.00 | KRW 1,810.00 | 338.04K |
| 2026-07-15 | KRW 1,885.00 | +7.35% | KRW 1,676.00 | KRW 2,060.00 | KRW 1,676.00 | 426.16K |
| 2026-07-14 | KRW 1,756.00 | -1.07% | KRW 1,735.00 | KRW 1,804.00 | KRW 1,696.00 | 78.87K |
| 2026-07-13 | KRW 1,775.00 | -4.57% | KRW 1,845.00 | KRW 1,920.00 | KRW 1,767.00 | 42.47K |
| 2026-07-10 | KRW 1,860.00 | +3.16% | KRW 1,797.00 | KRW 1,889.00 | KRW 1,792.00 | 27.39K |
| 2026-07-09 | KRW 1,803.00 | +0.56% | KRW 1,780.00 | KRW 1,841.00 | KRW 1,748.00 | 22.49K |
| 2026-07-08 | KRW 1,793.00 | -4.12% | KRW 1,792.00 | KRW 1,918.00 | KRW 1,791.00 | 52.77K |
| 2026-07-07 | KRW 1,870.00 | -3.26% | KRW 1,917.00 | KRW 1,949.00 | KRW 1,865.00 | 20.55K |
| 2026-07-06 | KRW 1,933.00 | +0.52% | KRW 1,880.00 | KRW 1,950.00 | KRW 1,880.00 | 24.93K |
| 2026-07-03 | KRW 1,923.00 | +3.33% | KRW 1,861.00 | KRW 1,923.00 | KRW 1,799.00 | 18.68K |
| 2026-07-02 | KRW 1,861.00 | -4.86% | KRW 1,956.00 | KRW 1,956.00 | KRW 1,858.00 | 30.67K |
| 2026-07-01 | KRW 1,956.00 | +2.79% | KRW 1,903.00 | KRW 1,959.00 | KRW 1,899.00 | 30.14K |
| 2026-06-30 | KRW 1,903.00 | -2.11% | KRW 1,900.00 | KRW 1,972.00 | KRW 1,900.00 | 51.62K |
| 2026-06-29 | KRW 1,944.00 | +11.40% | KRW 1,726.00 | KRW 1,955.00 | KRW 1,726.00 | 75.66K |
| 2026-06-26 | KRW 1,745.00 | -3.16% | KRW 1,808.00 | KRW 1,846.00 | KRW 1,692.00 | 89.02K |
| 2026-06-25 | KRW 1,802.00 | -3.69% | KRW 1,846.00 | KRW 1,912.00 | KRW 1,793.00 | 82.08K |
| 2026-06-24 | KRW 1,871.00 | +1.68% | KRW 1,800.00 | KRW 1,936.00 | KRW 1,748.00 | 57.83K |
| 2026-06-23 | KRW 1,840.00 | -5.74% | KRW 1,935.00 | KRW 1,999.00 | KRW 1,840.00 | 133.51K |
| 2026-06-22 | KRW 1,952.00 | -3.37% | KRW 2,020.00 | KRW 2,220.00 | KRW 1,906.00 | 169.56K |
| 2026-06-19 | KRW 2,020.00 | -2.42% | KRW 2,090.00 | KRW 2,095.00 | KRW 1,966.00 | 114.12K |
| 2026-06-18 | KRW 2,070.00 | -4.61% | KRW 2,155.00 | KRW 2,200.00 | KRW 2,065.00 | 97.61K |
| 2026-06-17 | KRW 2,170.00 | +0.70% | KRW 2,135.00 | KRW 2,225.00 | KRW 2,125.00 | 41.71K |
| 2026-06-16 | KRW 2,155.00 | +1.17% | KRW 2,110.00 | KRW 2,270.00 | KRW 2,110.00 | 102.98K |
| 2026-06-15 | KRW 2,130.00 | -1.62% | KRW 2,165.00 | KRW 2,225.00 | KRW 2,095.00 | 77.54K |
| 2026-06-12 | KRW 2,165.00 | +2.85% | KRW 2,115.00 | KRW 2,230.00 | KRW 2,115.00 | 57.70K |
| 2026-06-11 | KRW 2,105.00 | -0.94% | KRW 2,090.00 | KRW 2,145.00 | KRW 2,040.00 | 41.41K |
| 2026-06-10 | KRW 2,125.00 | -3.63% | KRW 2,190.00 | KRW 2,220.00 | KRW 2,095.00 | 63.03K |
| 2026-06-09 | KRW 2,205.00 | +5.25% | KRW 2,030.00 | KRW 2,225.00 | KRW 2,030.00 | 88.08K |
| 2026-06-08 | KRW 2,095.00 | -7.71% | KRW 2,110.00 | KRW 2,250.00 | KRW 2,075.00 | 135.30K |
| 2026-06-05 | KRW 2,270.00 | -3.40% | KRW 2,335.00 | KRW 2,350.00 | KRW 2,250.00 | 65.05K |
| 2026-06-04 | KRW 2,350.00 | 0.00% | KRW 2,360.00 | KRW 2,450.00 | KRW 2,290.00 | 79.85K |
| 2026-06-02 | KRW 2,350.00 | -2.89% | KRW 2,315.00 | KRW 2,445.00 | KRW 2,270.00 | 104.63K |
| 2026-06-01 | KRW 2,420.00 | -4.91% | KRW 2,545.00 | KRW 2,645.00 | KRW 2,390.00 | 246.65K |
| 2026-05-29 | KRW 2,545.00 | -4.86% | KRW 2,670.00 | KRW 2,685.00 | KRW 2,495.00 | 117.05K |
| 2026-05-28 | KRW 2,675.00 | -0.93% | KRW 2,775.00 | KRW 2,905.00 | KRW 2,570.00 | 339.35K |
| 2026-05-27 | KRW 2,700.00 | -5.92% | KRW 2,890.00 | KRW 2,950.00 | KRW 2,690.00 | 164.62K |
| 2026-05-26 | KRW 2,870.00 | -2.88% | KRW 2,990.00 | KRW 3,030.00 | KRW 2,870.00 | 104.12K |
| 2026-05-22 | KRW 2,955.00 | +2.60% | KRW 2,885.00 | KRW 3,005.00 | KRW 2,885.00 | 86.15K |