KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	99.570	99.570	99.570	99.570	96.468	16
2025-10-29	102.04	102.04	101.40	101.40	98.241	14
2025-10-28	101.10	101.10	101.10	101.10	97.950	0
2025-10-27	101.10	101.10	101.10	101.10	97.950	6
2025-10-24	100.30	100.30	100.30	100.30	97.175	55
2025-10-23	101.41	101.41	101.41	101.41	98.251	32
2025-10-22	99.400	99.400	99.400	99.400	96.303	0
2025-10-21	99.400	99.400	99.400	99.400	96.303	0
2025-10-20	99.400	99.400	99.400	99.400	96.303	0
2025-10-17	99.400	99.400	99.400	99.400	96.303	0
2025-10-16	99.400	99.400	99.400	99.400	96.303	0
2025-10-15	99.400	99.400	99.400	99.400	96.303	0
2025-10-14	99.400	99.400	99.400	99.400	96.303	450
2025-10-13	107.70	107.70	107.70	107.70	104.34	0
2025-10-10	107.70	107.70	107.70	107.70	104.34	0
2025-10-09	107.70	107.70	107.70	107.70	104.34	0
2025-10-08	107.70	107.70	107.70	107.70	104.34	0
2025-10-07	107.70	107.70	107.70	107.70	104.34	0
2025-10-06	107.70	107.70	107.70	107.70	104.34	0
2025-10-03	107.70	107.70	107.70	107.70	104.34	0
2025-10-02	107.70	107.70	107.70	107.70	104.34	0
2025-10-01	107.70	107.70	107.70	107.70	104.34	0
2025-09-30	107.70	107.70	107.70	107.70	104.34	0
2025-09-29	107.70	107.70	107.70	107.70	104.34	0
2025-09-26	107.70	107.70	107.70	107.70	104.34	0
2025-09-25	107.70	107.70	107.70	107.70	104.34	0
2025-09-24	107.70	107.70	107.70	107.70	104.34	0
2025-09-23	107.70	107.70	107.70	107.70	104.34	0
2025-09-22	107.70	107.70	107.70	107.70	104.34	0
2025-09-19	107.70	107.70	107.70	107.70	104.34	0
2025-09-18	107.70	107.70	107.70	107.70	104.34	0
2025-09-17	107.70	107.70	107.70	107.70	104.34	0
2025-09-16	107.70	107.70	107.70	107.70	104.34	0
2025-09-15	107.70	107.70	107.70	107.70	104.34	0
2025-09-12	107.70	107.70	107.70	107.70	104.34	0
2025-09-11	107.70	107.70	107.70	107.70	104.34	0
2025-09-10	107.70	107.70	107.70	107.70	104.34	0
2025-09-09	107.70	107.70	107.70	107.70	104.34	30
2025-09-08	111.27	111.27	111.27	111.27	107.80	0
2025-09-05	111.27	111.27	111.27	111.27	107.80	0
2025-09-04	111.27	111.27	111.27	111.27	107.80	0
2025-09-03	111.27	111.27	111.27	111.27	107.80	0
2025-09-02	111.27	111.27	111.27	111.27	107.80	0
2025-09-01	111.27	111.27	111.27	111.27	107.80	2
2025-08-29	112.42	112.42	112.42	112.42	108.92	0
2025-08-28	112.42	112.42	112.42	112.42	108.92	0
2025-08-27	112.42	112.42	112.42	112.42	108.92	0
2025-08-26	112.42	112.42	112.42	112.42	108.92	0
2025-08-25	112.42	112.42	112.42	112.42	108.92	1
2025-08-22	99.880	99.880	99.880	99.880	96.768	0
2025-08-21	99.880	99.880	99.880	99.880	96.768	0
2025-08-20	99.880	99.880	99.880	99.880	96.768	0
2025-08-19	99.880	99.880	99.880	99.880	96.768	0
2025-08-18	99.880	99.880	99.880	99.880	96.768	0
2025-08-15	99.880	99.880	99.880	99.880	96.768	0
2025-08-14	99.880	99.880	99.880	99.880	96.768	0
2025-08-13	99.880	99.880	99.880	99.880	96.768	0
2025-08-12	99.880	99.880	99.880	99.880	96.768	0
2025-08-11	99.880	99.880	99.880	99.880	96.768	0
2025-08-08	99.880	99.880	99.880	99.880	96.768	0

← NewerPage 5 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.