KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	93.260	93.260	93.260	93.260	92.484	0
2026-07-23	93.260	93.260	93.260	93.260	92.484	1
2026-07-22	90.450	90.450	90.450	90.450	89.698	3
2026-07-21	90.810	90.810	90.810	90.810	90.055	6
2026-07-20	90.150	90.150	90.150	90.150	89.400	3
2026-07-17	90.520	90.520	90.520	90.520	89.767	6
2026-07-16	91.080	91.080	91.080	91.080	90.322	20
2026-07-15	88.990	88.990	88.990	88.990	88.250	6
2026-07-14	88.300	88.300	88.300	88.300	87.566	38
2026-07-13	92.470	92.470	92.470	92.470	91.701	0
2026-07-10	92.470	92.470	92.470	92.470	91.701	20
2026-07-09	94.850	94.850	94.850	94.850	94.061	9
2026-07-08	93.700	93.700	93.700	93.700	92.921	0
2026-07-07	93.700	93.700	93.700	93.700	92.921	21
2026-07-06	91.320	91.320	91.320	91.320	90.560	10
2026-07-03	92.490	92.490	92.490	92.490	91.721	0
2026-07-02	92.490	92.490	92.490	92.490	91.721	22
2026-07-01	90.050	90.050	90.050	90.050	89.301	3
2026-06-30	89.660	89.660	89.660	89.660	88.914	0
2026-06-29	89.660	89.660	89.660	89.660	88.914	22
2026-06-26	92.180	92.180	92.180	92.180	91.413	2
2026-06-25	92.360	92.360	92.360	92.360	91.592	7
2026-06-24	93.180	93.180	93.180	93.180	92.405	9
2026-06-23	94.180	94.180	94.180	94.180	93.397	0
2026-06-22	94.180	94.180	94.180	94.180	93.397	0
2026-06-19	94.180	94.180	94.180	94.180	93.397	0
2026-06-18	94.800	94.800	94.180	94.180	93.397	558
2026-06-17	93.410	93.410	93.410	93.410	92.633	13
2026-06-16	95.000	95.000	95.000	95.000	94.210	38
2026-06-15	96.570	96.570	96.570	96.570	95.767	0
2026-06-12	96.570	96.570	96.570	96.570	95.767	0
2026-06-11	96.570	96.570	96.570	96.570	95.767	0
2026-06-10	96.570	96.570	96.570	96.570	95.767	77
2026-06-09	88.420	88.420	88.420	88.420	87.685	0
2026-06-08	88.420	88.420	88.420	88.420	87.685	0
2026-06-05	88.420	88.420	88.420	88.420	87.685	0
2026-06-03	88.420	88.420	88.420	88.420	87.685	0
2026-06-02	88.420	88.420	88.420	88.420	87.685	0
2026-06-01	88.420	88.420	88.420	88.420	87.685	0
2026-05-29	88.420	88.420	88.420	88.420	87.685	0
2026-05-28	88.420	88.420	88.420	88.420	87.685	12
2026-05-27	89.600	89.820	89.600	89.600	88.855	42
2026-05-26	93.900	93.900	93.900	93.900	93.119	0
2026-05-25	93.900	93.900	93.900	93.900	92.340	0
2026-05-22	93.900	93.900	93.900	93.900	92.340	0
2026-05-21	93.900	93.900	93.900	93.900	92.340	0
2026-05-20	93.900	93.900	93.900	93.900	92.340	13
2026-05-19	95.330	95.330	95.330	95.330	93.747	13
2026-05-18	99.770	99.770	99.770	99.770	98.113	0
2026-05-15	99.770	99.770	99.770	99.770	98.113	3
2026-05-14	99.330	99.330	99.330	99.330	97.680	8
2026-05-13	100.39	100.39	100.39	100.39	98.723	13
2026-05-12	102.00	102.00	102.00	102.00	100.31	7
2026-05-11	103.00	103.00	103.00	103.00	101.29	11
2026-05-08	104.46	104.46	104.46	104.46	102.72	0
2026-05-07	104.46	104.46	104.46	104.46	102.72	0
2026-05-06	104.46	104.46	104.46	104.46	102.72	7
2026-05-05	105.40	105.40	105.40	105.40	103.65	0
2026-05-04	105.40	105.40	105.40	105.40	103.65	0
2026-04-30	105.40	105.40	105.40	105.40	103.65	6

← NewerPage 2 of 5 · 249 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.