KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	106.24	106.24	106.24	106.24	104.48	0
2026-04-28	106.24	106.24	106.24	106.24	104.48	4
2026-04-27	106.80	106.80	106.80	106.80	105.03	10
2026-04-24	110.01	110.01	110.01	110.01	108.18	0
2026-04-23	110.01	110.01	110.01	110.01	108.18	0
2026-04-22	110.01	110.01	110.01	110.01	108.18	0
2026-04-20	110.01	110.01	110.01	110.01	108.18	24
2026-04-17	113.77	113.77	113.77	113.77	111.88	9
2026-04-16	112.37	112.37	112.37	112.37	110.50	0
2026-04-15	112.37	112.37	112.37	112.37	110.50	4
2026-04-14	112.99	112.99	112.99	112.99	111.11	2
2026-04-13	112.73	112.73	112.73	112.73	110.86	3
2026-04-10	112.18	112.18	112.18	112.18	110.32	0
2026-04-09	112.18	112.18	112.18	112.18	110.32	6
2026-04-08	112.83	112.83	112.83	112.83	110.96	9
2026-04-07	109.85	109.85	109.85	109.85	108.03	6
2026-04-06	110.84	110.84	110.84	110.84	109.00	9
2026-04-02	111.00	111.00	111.00	111.00	109.16	250
2026-04-01	112.18	112.18	112.18	112.18	110.32	0
2026-03-31	112.18	112.18	112.18	112.18	110.32	0
2026-03-30	112.18	112.18	112.18	112.18	110.32	7
2026-03-27	113.28	113.28	113.28	113.28	111.40	4
2026-03-26	112.64	112.64	112.64	112.64	110.77	9
2026-03-25	114.17	114.17	114.17	114.17	112.27	0
2026-03-24	114.17	114.17	114.17	114.17	112.27	6
2026-03-23	111.00	111.00	111.00	111.00	109.16	100
2026-03-20	115.05	115.05	115.05	115.05	113.14	5
2026-03-19	114.30	114.30	114.20	114.20	112.30	206
2026-03-18	115.25	115.25	115.25	115.25	113.34	2
2026-03-17	115.56	115.56	115.56	115.56	113.64	6
2026-03-16	114.00	114.00	114.00	114.00	112.11	600
2026-03-13	114.57	114.57	114.57	114.57	112.67	0
2026-03-12	114.57	114.57	114.57	114.57	112.67	0
2026-03-11	114.57	114.57	114.57	114.57	112.67	7
2026-03-10	115.79	115.79	115.79	115.79	113.87	11
2026-03-09	117.69	117.69	117.69	117.69	115.74	0
2026-03-06	117.69	117.69	117.69	117.69	115.74	0
2026-03-05	117.69	117.69	117.69	117.69	115.74	27
2026-03-04	118.92	118.92	118.92	118.92	116.94	1
2026-03-03	122.00	122.00	122.00	122.00	119.97	0
2026-03-02	122.00	122.00	122.00	122.00	119.97	840
2026-02-27	125.16	125.16	122.60	122.60	120.56	13
2026-02-26	124.79	124.79	124.79	124.79	122.72	1
2026-02-25	124.95	124.95	124.80	124.80	122.73	88
2026-02-24	125.87	125.87	125.87	125.87	123.78	0
2026-02-23	125.87	125.87	125.87	125.87	123.01	0
2026-02-20	125.87	125.87	125.87	125.87	123.01	0
2026-02-19	125.87	125.87	125.87	125.87	123.01	9
2026-02-18	124.06	124.06	124.06	124.06	121.24	11
2026-02-13	120.07	120.07	120.07	120.07	117.34	0
2026-02-12	120.07	120.07	120.07	120.07	117.34	0
2026-02-11	120.47	120.47	119.50	120.07	117.34	551
2026-02-10	119.77	119.77	119.77	119.77	117.05	44
2026-02-09	111.98	111.98	111.98	111.98	109.43	8
2026-02-06	110.70	110.70	110.70	110.70	108.18	0
2026-02-05	110.70	110.70	110.70	110.70	108.18	4
2026-02-04	109.32	109.32	109.32	109.32	106.83	0
2026-02-03	109.32	109.32	109.32	109.32	106.83	0
2026-02-02	109.32	109.32	109.32	109.32	106.83	0
2026-01-30	109.32	109.32	109.32	109.32	106.83	0

← NewerPage 3 of 21 · 1,248 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.