KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	88.830	88.830	88.830	88.830	83.820	0
2024-11-11	88.830	88.830	88.830	88.830	83.820	0
2024-11-08	88.830	88.830	88.830	88.830	83.820	0
2024-11-07	88.830	88.830	88.830	88.830	83.820	0
2024-11-06	88.830	88.830	88.830	88.830	83.820	0
2024-11-05	88.830	88.830	88.830	88.830	83.820	0
2024-11-04	88.830	88.830	88.830	88.830	83.820	0
2024-11-01	88.830	88.830	88.830	88.830	83.820	0
2024-10-31	88.830	88.830	88.830	88.830	83.820	0
2024-10-30	88.830	88.830	88.830	88.830	83.820	0
2024-10-29	88.830	88.830	88.830	88.830	83.820	0
2024-10-28	88.830	88.830	88.830	88.830	83.820	0
2024-10-25	88.830	88.830	88.830	88.830	83.820	0
2024-10-24	88.830	88.830	88.830	88.830	83.820	0
2024-10-23	88.830	88.830	88.830	88.830	83.820	0
2024-10-22	88.830	88.830	88.830	88.830	83.820	0
2024-10-21	88.830	88.830	88.830	88.830	83.820	0
2024-10-18	88.830	88.830	88.830	88.830	83.820	1
2024-10-17	82.800	82.800	82.800	82.800	78.130	0
2024-10-16	82.800	82.800	82.800	82.800	78.130	0
2024-10-15	82.800	82.800	82.800	82.800	78.130	0
2024-10-14	82.800	82.800	82.800	82.800	78.130	0
2024-10-11	82.800	82.800	82.800	82.800	78.130	0
2024-10-10	82.800	82.800	82.800	82.800	78.130	0
2024-10-09	82.800	82.800	82.800	82.800	78.130	0
2024-10-08	82.800	82.800	82.800	82.800	78.130	0
2024-10-07	82.800	82.800	82.800	82.800	78.130	0
2024-10-04	82.800	82.800	82.800	82.800	78.130	0
2024-10-03	82.800	82.800	82.800	82.800	78.130	0
2024-10-02	82.800	82.800	82.800	82.800	78.130	12
2024-10-01	82.800	82.800	82.800	82.800	78.130	1
2024-09-30	84.000	84.000	84.000	84.000	79.263	400
2024-09-27	85.460	85.460	85.460	85.460	80.640	0
2024-09-26	85.460	85.460	85.460	85.460	79.872	0
2024-09-25	85.460	85.460	85.460	85.460	79.872	0
2024-09-24	85.460	85.460	85.460	85.460	79.872	0
2024-09-23	85.460	85.460	85.460	85.460	79.872	401
2024-09-20	83.120	83.120	83.120	83.120	77.685	0
2024-09-19	83.120	83.120	83.120	83.120	77.685	0
2024-09-18	83.120	83.120	83.120	83.120	77.685	0
2024-09-17	83.120	83.120	83.120	83.120	77.685	0
2024-09-16	83.120	83.120	83.120	83.120	77.685	0
2024-09-13	83.120	83.120	83.120	83.120	77.685	0
2024-09-12	83.120	83.120	83.120	83.120	77.685	0
2024-09-11	83.120	83.120	83.120	83.120	77.685	0
2024-09-10	83.120	83.120	83.120	83.120	77.685	0
2024-09-09	83.120	83.120	83.120	83.120	77.685	0
2024-09-06	83.120	83.120	83.120	83.120	77.685	0
2024-09-05	83.120	83.120	83.120	83.120	77.685	0
2024-09-04	83.120	83.120	83.120	83.120	77.685	0
2024-09-03	83.120	83.120	83.120	83.120	77.685	0
2024-09-02	83.120	83.120	83.120	83.120	77.685	0
2024-08-30	83.120	83.120	83.120	83.120	77.685	0
2024-08-29	83.120	83.120	83.120	83.120	77.685	1
2024-08-28	83.200	83.200	83.200	83.200	77.760	0
2024-08-27	83.200	83.200	83.200	83.200	77.760	0
2024-08-26	83.200	83.200	83.200	83.200	77.760	3
2024-08-23	78.480	78.480	78.480	78.480	73.349	0
2024-08-22	78.480	78.480	78.480	78.480	73.349	0
2024-08-21	78.480	78.480	78.480	78.480	73.349	0

← NewerPage 9 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.