KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	94.840	94.840	94.840	94.840	94.840	9
2026-10-15	93.780	93.780	93.780	93.780	93.780	16
2026-10-14	92.080	92.080	92.080	92.080	92.080	18
2026-10-13	91.530	91.530	91.530	91.530	91.530	5
2026-10-12	94.010	94.010	94.010	94.010	94.010	0
2026-10-09	94.010	94.010	94.010	94.010	94.010	0
2026-10-08	94.010	94.010	94.010	94.010	94.010	85
2026-10-07	97.970	97.970	97.970	97.970	97.970	0
2026-10-06	97.970	97.970	97.970	97.970	97.970	0
2026-10-05	97.970	97.970	97.970	97.970	97.970	0
2026-10-02	97.970	97.970	97.970	97.970	97.970	5
2026-10-01	97.970	97.970	97.970	97.970	97.970	0
2026-09-30	97.970	97.970	97.970	97.970	97.970	3
2026-09-29	100.07	100.07	100.07	100.07	100.07	3
2026-09-28	102.19	102.19	102.19	102.19	102.19	18
2026-09-25	102.19	102.19	102.19	102.19	102.19	9
2026-09-24	101.00	101.00	101.00	101.00	101.00	5
2026-09-23	99.940	99.940	99.940	99.940	99.940	2
2026-09-22	99.940	99.940	99.940	99.940	99.940	9
2026-09-21	101.21	101.21	101.21	101.21	101.21	0
2026-09-18	101.21	101.21	101.21	101.21	101.21	0
2026-09-17	101.21	101.21	101.21	101.21	101.21	4
2026-09-16	101.76	101.76	101.76	101.76	101.76	12
2026-09-15	103.46	103.46	103.46	103.46	103.46	0
2026-09-14	103.46	103.46	103.46	103.46	103.46	22
2026-09-11	100.37	100.37	100.37	100.37	100.37	1
2026-09-10	100.25	100.25	100.25	100.25	100.25	0
2026-09-09	100.25	100.25	100.25	100.25	100.25	5
2026-09-08	101.00	101.00	101.00	101.00	101.00	4
2026-09-07	100.45	100.45	100.45	100.45	100.45	0
2026-09-04	100.45	100.45	100.45	100.45	100.45	0
2026-09-03	100.45	100.45	100.45	100.45	100.45	0
2026-09-02	100.45	100.45	100.45	100.45	100.45	12
2026-09-01	101.10	101.10	101.10	101.10	101.10	140
2026-08-31	102.05	102.05	102.05	102.05	102.05	4
2026-08-28	101.55	101.55	101.55	101.55	101.55	2
2026-08-27	101.17	101.17	101.17	101.17	101.17	4
2026-08-26	100.73	100.73	100.73	100.73	100.73	23
2026-08-25	97.620	97.620	97.620	97.620	97.620	0
2026-08-24	97.900	97.900	97.620	97.620	97.620	12
2026-08-21	99.040	99.040	99.040	99.040	99.040	18
2026-08-20	96.820	96.820	96.820	96.820	96.820	10
2026-08-19	98.100	98.100	98.100	98.100	98.100	4
2026-08-18	98.540	98.540	98.540	98.540	98.540	0
2026-08-17	98.540	98.540	98.540	98.540	98.540	500
2026-08-14	98.900	98.900	98.900	98.900	98.900	0
2026-08-13	98.900	98.900	98.900	98.900	98.900	31
2026-08-12	96.600	96.600	96.600	96.600	96.600	385
2026-08-11	95.100	95.100	95.100	95.100	95.100	11
2026-08-10	94.050	94.050	94.050	94.050	94.050	0
2026-08-07	93.700	94.050	93.700	94.050	94.050	5
2026-08-06	94.210	94.210	94.210	94.210	94.210	2
2026-08-05	93.940	93.940	93.940	93.940	93.940	4
2026-08-04	93.500	93.500	93.500	93.500	93.500	0
2026-08-03	93.500	93.500	93.500	93.500	93.500	12
2026-07-31	92.110	92.110	92.110	92.110	92.110	2
2026-07-30	92.380	92.380	92.380	92.380	92.380	16
2026-07-29	93.260	93.260	93.260	93.260	93.260	0
2026-07-28	93.260	93.260	93.260	93.260	93.260	0
2026-07-27	93.260	93.260	93.260	93.260	92.484	0

Page 1 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.