KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	109.32	109.32	109.32	109.32	106.83	0
2026-01-28	109.32	109.32	109.32	109.32	106.83	17
2026-01-27	104.68	104.68	104.68	104.68	102.30	0
2026-01-26	104.68	104.68	104.68	104.68	102.30	2
2026-01-23	104.27	104.27	104.27	104.27	101.90	0
2026-01-22	104.27	104.27	104.27	104.27	101.90	2
2026-01-21	104.59	104.59	104.59	104.59	102.21	2
2026-01-20	104.28	104.28	104.28	104.28	101.91	0
2026-01-19	104.28	104.28	104.28	104.28	101.91	0
2026-01-16	104.28	104.28	104.28	104.28	101.91	11
2026-01-15	102.63	102.63	102.63	102.63	100.30	0
2026-01-14	102.63	102.63	102.63	102.63	100.30	0
2026-01-13	102.63	102.63	102.63	102.63	100.30	10
2026-01-12	101.16	101.16	101.16	101.16	98.859	3
2026-01-09	101.66	101.66	101.66	101.66	99.347	0
2026-01-08	101.66	101.66	101.66	101.66	99.347	58
2026-01-07	103.07	103.07	103.07	103.07	100.73	3
2026-01-06	104.59	104.59	104.59	104.59	102.21	0
2026-01-05	104.59	104.59	104.59	104.59	102.21	7
2026-01-02	105.85	105.85	105.85	105.85	103.44	0
2025-12-30	105.85	105.85	105.85	105.85	103.44	0
2025-12-29	105.85	105.85	105.85	105.85	103.44	3
2025-12-26	105.36	105.36	105.36	105.36	102.96	12
2025-12-23	103.32	103.32	103.32	103.32	100.97	0
2025-12-22	103.32	103.32	103.32	103.32	100.97	0
2025-12-19	103.32	103.32	103.32	103.32	100.97	1
2025-12-18	103.45	103.45	103.45	103.45	101.10	0
2025-12-17	103.45	103.45	103.45	103.45	101.10	45
2025-12-16	102.92	102.92	102.92	102.92	100.58	1
2025-12-15	103.03	103.03	103.03	103.03	100.69	12
2025-12-12	101.08	101.08	101.08	101.08	98.781	4
2025-12-11	100.27	100.27	100.27	100.27	97.989	2
2025-12-10	100.61	100.61	100.61	100.61	98.321	5
2025-12-09	99.810	99.810	99.810	99.810	97.540	0
2025-12-08	99.810	99.810	99.810	99.810	97.540	0
2025-12-05	99.810	99.810	99.810	99.810	97.540	11
2025-12-04	98.090	98.090	98.090	98.090	95.859	0
2025-12-03	98.090	98.090	98.090	98.090	95.859	0
2025-12-02	98.090	98.090	98.090	98.090	95.859	0
2025-12-01	98.090	98.090	98.090	98.090	95.859	1
2025-11-28	97.880	97.880	97.880	97.880	95.653	3
2025-11-27	98.410	98.410	98.410	98.410	96.171	0
2025-11-26	98.410	98.410	98.410	98.410	96.171	14
2025-11-25	95.560	95.560	95.560	95.560	93.386	0
2025-11-24	95.560	95.560	95.560	95.560	93.386	0
2025-11-21	95.560	95.560	95.560	95.560	93.386	0
2025-11-19	95.560	95.560	95.560	95.560	93.386	6
2025-11-18	96.420	96.420	96.420	96.420	94.227	0
2025-11-17	96.420	96.420	96.420	96.420	94.227	0
2025-11-14	96.420	96.420	96.420	96.420	94.227	0
2025-11-13	96.420	96.420	96.420	96.420	94.227	3
2025-11-12	96.050	96.050	96.050	96.050	93.865	8
2025-11-11	96.300	96.300	96.300	96.300	94.109	0
2025-11-10	96.300	96.300	96.300	96.300	94.109	1
2025-11-07	97.130	97.130	97.130	97.130	94.920	8
2025-11-06	98.520	98.520	98.520	98.520	96.279	1
2025-11-05	98.690	98.690	98.690	98.690	96.445	1
2025-11-04	98.840	98.840	98.840	98.840	96.592	0
2025-11-03	98.840	98.840	98.840	98.840	95.761	0
2025-10-31	98.840	98.840	98.840	98.840	95.761	5

← NewerPage 4 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.