KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 37,600.00 | 37,900.00 | 37,400.00 | 37,700.00 | 34,489.86 | 302,728 |
| 2024-07-23 | 37,650.00 | 38,100.00 | 37,650.00 | 37,900.00 | 34,672.83 | 349,862 |
| 2024-07-22 | 37,050.00 | 37,800.00 | 36,950.00 | 37,500.00 | 34,306.89 | 452,969 |
| 2024-07-19 | 37,500.00 | 37,550.00 | 36,750.00 | 37,100.00 | 33,940.95 | 377,854 |
| 2024-07-18 | 36,800.00 | 37,900.00 | 36,650.00 | 37,900.00 | 34,672.83 | 1,164,342 |
| 2024-07-17 | 36,600.00 | 36,800.00 | 36,400.00 | 36,500.00 | 33,392.04 | 329,732 |
| 2024-07-16 | 36,350.00 | 36,650.00 | 36,200.00 | 36,500.00 | 33,392.04 | 238,648 |
| 2024-07-12 | 36,700.00 | 36,750.00 | 36,200.00 | 36,500.00 | 33,392.04 | 399,553 |
| 2024-07-11 | 36,350.00 | 36,700.00 | 36,200.00 | 36,700.00 | 33,575.01 | 473,091 |
| 2024-07-10 | 35,900.00 | 36,200.00 | 35,850.00 | 36,000.00 | 32,934.61 | 312,122 |
| 2024-07-09 | 36,300.00 | 36,400.00 | 35,900.00 | 36,150.00 | 33,071.84 | 366,289 |
| 2024-07-08 | 36,250.00 | 36,450.00 | 36,000.00 | 36,000.00 | 32,934.61 | 379,847 |
| 2024-07-05 | 36,550.00 | 36,750.00 | 36,250.00 | 36,350.00 | 33,254.81 | 415,919 |
| 2024-07-04 | 36,500.00 | 36,750.00 | 36,150.00 | 36,550.00 | 33,437.78 | 463,494 |
| 2024-07-03 | 36,400.00 | 36,750.00 | 36,300.00 | 36,500.00 | 33,392.04 | 314,016 |
| 2024-07-02 | 36,500.00 | 36,750.00 | 36,150.00 | 36,250.00 | 33,163.32 | 412,142 |
| 2024-07-01 | 37,350.00 | 37,400.00 | 36,750.00 | 36,900.00 | 33,757.98 | 260,635 |
| 2024-06-28 | 36,500.00 | 37,400.00 | 36,500.00 | 37,400.00 | 34,215.40 | 485,907 |
| 2024-06-27 | 36,800.00 | 36,800.00 | 36,150.00 | 36,450.00 | 33,346.29 | 605,689 |
| 2024-06-26 | 37,150.00 | 37,250.00 | 36,750.00 | 37,200.00 | 33,575.01 | 447,280 |
| 2024-06-25 | 37,200.00 | 37,500.00 | 37,000.00 | 37,250.00 | 33,620.14 | 449,477 |
| 2024-06-24 | 36,800.00 | 37,150.00 | 36,500.00 | 36,850.00 | 33,259.11 | 377,568 |
| 2024-06-21 | 36,700.00 | 37,000.00 | 36,500.00 | 37,000.00 | 33,394.50 | 530,781 |
| 2024-06-20 | 36,350.00 | 36,750.00 | 36,350.00 | 36,500.00 | 32,943.22 | 254,847 |
| 2024-06-19 | 36,500.00 | 36,850.00 | 36,200.00 | 36,400.00 | 32,852.96 | 398,997 |
| 2024-06-18 | 36,200.00 | 36,450.00 | 36,000.00 | 36,300.00 | 32,762.71 | 379,229 |
| 2024-06-17 | 36,250.00 | 36,650.00 | 36,100.00 | 36,200.00 | 32,672.45 | 256,454 |
| 2024-06-14 | 36,250.00 | 36,700.00 | 36,100.00 | 36,400.00 | 32,852.96 | 625,746 |
| 2024-06-13 | 37,000.00 | 37,400.00 | 36,250.00 | 36,350.00 | 32,807.84 | 932,513 |
| 2024-06-12 | 36,700.00 | 37,000.00 | 36,550.00 | 36,800.00 | 33,213.99 | 514,967 |
| 2024-06-11 | 36,800.00 | 37,250.00 | 36,750.00 | 36,800.00 | 33,213.99 | 430,147 |
| 2024-06-10 | 36,700.00 | 37,250.00 | 36,650.00 | 36,800.00 | 33,213.99 | 287,902 |
| 2024-06-07 | 36,650.00 | 37,250.00 | 36,600.00 | 37,150.00 | 33,529.88 | 832,008 |
| 2024-06-05 | 36,650.00 | 37,000.00 | 36,550.00 | 36,750.00 | 33,168.86 | 762,426 |
| 2024-06-04 | 36,650.00 | 36,900.00 | 36,300.00 | 36,450.00 | 32,898.09 | 582,284 |
| 2024-06-03 | 36,850.00 | 37,550.00 | 36,750.00 | 37,250.00 | 33,620.14 | 648,472 |
| 2024-05-31 | 36,700.00 | 37,700.00 | 36,600.00 | 36,600.00 | 33,033.48 | 3,133,306 |
| 2024-05-30 | 35,700.00 | 36,700.00 | 35,700.00 | 36,150.00 | 32,627.33 | 482,431 |
| 2024-05-29 | 35,800.00 | 36,400.00 | 35,650.00 | 36,000.00 | 32,491.94 | 432,178 |
| 2024-05-28 | 36,450.00 | 36,750.00 | 36,150.00 | 36,150.00 | 32,627.33 | 269,091 |
| 2024-05-27 | 36,550.00 | 36,850.00 | 36,300.00 | 36,600.00 | 33,033.48 | 257,754 |
| 2024-05-24 | 36,050.00 | 36,500.00 | 36,000.00 | 36,350.00 | 32,807.84 | 365,719 |
| 2024-05-23 | 36,650.00 | 36,650.00 | 36,250.00 | 36,250.00 | 32,717.58 | 317,933 |
| 2024-05-22 | 37,150.00 | 38,100.00 | 37,000.00 | 37,050.00 | 33,439.62 | 344,675 |
| 2024-05-21 | 36,600.00 | 37,100.00 | 36,500.00 | 36,800.00 | 33,213.99 | 225,333 |
| 2024-05-20 | 37,600.00 | 37,650.00 | 36,900.00 | 37,100.00 | 33,484.75 | 471,588 |
| 2024-05-17 | 37,250.00 | 37,700.00 | 36,950.00 | 37,250.00 | 33,620.14 | 650,395 |
| 2024-05-16 | 37,150.00 | 38,250.00 | 36,950.00 | 37,700.00 | 34,026.28 | 1,245,646 |
| 2024-05-14 | 36,000.00 | 37,100.00 | 35,800.00 | 36,550.00 | 32,988.35 | 838,398 |
| 2024-05-13 | 36,000.00 | 36,250.00 | 35,700.00 | 35,800.00 | 32,311.43 | 372,289 |
| 2024-05-10 | 36,400.00 | 36,650.00 | 35,800.00 | 35,800.00 | 32,311.43 | 721,321 |
| 2024-05-09 | 35,650.00 | 36,100.00 | 35,350.00 | 35,650.00 | 32,176.05 | 736,719 |
| 2024-05-08 | 35,800.00 | 35,900.00 | 35,350.00 | 35,400.00 | 31,950.41 | 492,090 |
| 2024-05-07 | 34,800.00 | 35,850.00 | 34,750.00 | 35,600.00 | 32,130.92 | 918,936 |
| 2024-05-03 | 34,750.00 | 34,800.00 | 34,300.00 | 34,500.00 | 31,138.11 | 569,625 |
| 2024-05-02 | 34,600.00 | 34,850.00 | 34,550.00 | 34,600.00 | 31,228.37 | 640,334 |
| 2024-04-30 | 34,500.00 | 34,850.00 | 34,500.00 | 34,600.00 | 31,228.37 | 550,251 |
| 2024-04-29 | 34,800.00 | 34,950.00 | 34,500.00 | 34,600.00 | 31,228.37 | 434,261 |
| 2024-04-26 | 34,200.00 | 34,600.00 | 33,850.00 | 34,500.00 | 31,138.11 | 475,488 |
| 2024-04-25 | 34,250.00 | 34,400.00 | 33,950.00 | 34,100.00 | 30,777.09 | 460,462 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 600.0000 KRW |
| 2026-05-26 | 600.0000 KRW |
| 2026-02-24 | 600.0000 KRW |
| 2025-11-04 | 600.0000 KRW |
| 2025-07-29 | 600.0000 KRW |
| 2025-03-28 | 600.0000 KRW |
| 2025-02-27 | 500.0000 KRW |
| 2024-09-27 | 500.0000 KRW |
| 2024-06-27 | 500.0000 KRW |
| 2024-03-28 | 500.0000 KRW |
| 2023-12-27 | 1,960.0000 KRW |
| 2022-12-28 | 1,960.0000 KRW |
| 2021-12-29 | 1,910.0000 KRW |
| 2020-12-29 | 1,350.0000 KRW |
| 2019-12-27 | 1,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.