KT Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	78.480	78.480	78.480	78.480	73.349	0
2024-08-19	78.480	78.480	78.480	78.480	73.349	1
2024-08-16	77.040	77.520	77.040	77.520	72.451	21
2024-08-15	78.160	78.160	78.160	78.160	73.050	0
2024-08-14	78.160	78.160	78.160	78.160	73.050	0
2024-08-13	78.160	78.160	78.160	78.160	73.050	0
2024-08-12	78.160	78.160	78.160	78.160	73.050	0
2024-08-09	78.160	78.160	78.160	78.160	73.050	0
2024-08-08	78.160	78.160	78.160	78.160	73.050	0
2024-08-07	78.500	78.500	78.160	78.160	73.050	2
2024-08-06	79.040	79.040	79.040	79.040	73.872	0
2024-08-05	79.040	79.040	79.040	79.040	73.872	1
2024-08-02	79.380	79.380	79.380	79.380	74.190	0
2024-08-01	79.380	79.380	79.380	79.380	74.190	0
2024-07-31	79.380	79.380	79.380	79.380	74.190	0
2024-07-30	78.000	79.380	78.000	79.380	74.190	2
2024-07-29	72.660	72.660	72.660	72.660	67.909	0
2024-07-26	72.660	72.660	72.660	72.660	67.909	0
2024-07-25	72.660	72.660	72.660	72.660	67.909	0
2024-07-24	72.660	72.660	72.660	72.660	67.909	0
2024-07-23	72.660	72.660	72.660	72.660	67.909	0
2024-07-22	72.660	72.660	72.660	72.660	67.909	0
2024-07-19	72.660	72.660	72.660	72.660	67.909	0
2024-07-18	72.660	72.660	72.660	72.660	67.909	0
2024-07-17	72.660	72.660	72.660	72.660	67.909	1
2024-07-16	72.660	72.660	72.660	72.660	67.909	1
2024-07-15	72.830	72.830	72.830	72.830	68.068	0
2024-07-12	72.830	72.830	72.830	72.830	68.068	0
2024-07-11	72.830	72.830	72.830	72.830	68.068	0
2024-07-10	72.830	72.830	72.830	72.830	68.068	0
2024-07-09	72.830	72.830	72.830	72.830	68.068	0
2024-07-08	72.830	72.830	72.830	72.830	68.068	0
2024-07-05	72.830	72.830	72.830	72.830	68.068	0
2024-07-04	72.830	72.830	72.830	72.830	68.068	1
2024-07-03	72.890	72.890	72.890	72.890	68.124	0
2024-07-02	72.890	72.890	72.890	72.890	68.124	0
2024-07-01	72.890	72.890	72.890	72.890	68.124	0
2024-06-28	72.890	72.890	72.890	72.890	68.124	0
2024-06-27	72.890	72.890	72.890	72.890	68.124	0
2024-06-26	72.890	72.890	72.890	72.890	67.387	0
2024-06-25	72.890	72.890	72.890	72.890	67.387	0
2024-06-24	73.080	73.080	72.890	72.890	67.387	401
2024-06-21	72.860	72.860	72.860	72.860	67.359	400
2024-06-20	72.380	72.380	72.380	72.380	66.915	0
2024-06-19	72.380	72.380	72.380	72.380	66.915	0
2024-06-18	72.380	72.380	72.380	72.380	66.915	0
2024-06-17	72.380	72.380	72.380	72.380	66.915	0
2024-06-14	72.380	72.380	72.380	72.380	66.915	0
2024-06-13	72.380	72.380	72.380	72.380	66.915	0
2024-06-12	72.380	72.380	72.380	72.380	66.915	2
2024-06-11	71.700	71.700	71.700	71.700	66.287	12
2024-06-10	72.000	72.000	72.000	72.000	66.564	1
2024-06-07	71.820	71.820	71.820	71.820	66.398	1
2024-06-06	71.820	71.820	71.820	71.820	66.398	1
2024-06-05	72.100	72.100	72.100	72.100	66.657	1
2024-06-04	66.850	66.850	66.850	66.850	61.803	0
2024-06-03	66.850	66.850	66.850	66.850	61.803	0
2024-05-31	66.850	66.850	66.850	66.850	61.803	0
2024-05-29	66.850	66.850	66.850	66.850	61.803	0
2024-05-28	66.850	66.850	66.850	66.850	61.803	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.8518 BRL
2026-05-26	0.7852 BRL
2026-02-24	0.7857 BRL
2025-11-04	0.8501 BRL
2025-07-29	0.9142 BRL
2025-03-28	0.9290 BRL
2025-02-27	0.7739 BRL
2024-09-27	0.8142 BRL
2024-06-27	0.7887 BRL
2024-03-27	0.7249 BRL
2023-12-27	2.8121 BRL
2022-12-28	3.6237 BRL
2021-12-29	3.7769 BRL
2020-12-29	3.2071 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.