KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34,250.00 | 34,400.00 | 33,950.00 | 34,100.00 | 30,777.09 | 460,462 |
| 2024-04-24 | 34,950.00 | 35,200.00 | 34,500.00 | 34,650.00 | 31,273.49 | 487,124 |
| 2024-04-23 | 34,350.00 | 34,850.00 | 34,200.00 | 34,550.00 | 31,183.24 | 476,712 |
| 2024-04-22 | 33,850.00 | 34,650.00 | 33,750.00 | 34,300.00 | 30,957.60 | 695,549 |
| 2024-04-19 | 33,350.00 | 33,650.00 | 33,000.00 | 33,300.00 | 30,055.05 | 773,900 |
| 2024-04-18 | 34,000.00 | 34,200.00 | 33,350.00 | 33,650.00 | 30,370.94 | 595,434 |
| 2024-04-17 | 34,300.00 | 34,550.00 | 33,400.00 | 33,600.00 | 30,325.81 | 660,749 |
| 2024-04-16 | 34,400.00 | 34,900.00 | 34,000.00 | 34,250.00 | 30,912.47 | 712,700 |
| 2024-04-15 | 34,300.00 | 34,600.00 | 34,050.00 | 34,450.00 | 31,092.98 | 546,411 |
| 2024-04-12 | 35,050.00 | 35,450.00 | 34,300.00 | 34,600.00 | 31,228.37 | 912,532 |
| 2024-04-11 | 35,100.00 | 35,750.00 | 34,550.00 | 35,400.00 | 31,950.41 | 1,123,217 |
| 2024-04-09 | 36,950.00 | 37,100.00 | 36,300.00 | 36,400.00 | 32,852.96 | 272,494 |
| 2024-04-08 | 36,150.00 | 37,050.00 | 35,700.00 | 36,850.00 | 33,259.11 | 751,062 |
| 2024-04-05 | 36,000.00 | 36,550.00 | 35,900.00 | 36,150.00 | 32,627.33 | 525,240 |
| 2024-04-04 | 36,400.00 | 36,650.00 | 36,200.00 | 36,350.00 | 32,807.84 | 408,786 |
| 2024-04-03 | 36,950.00 | 37,000.00 | 36,000.00 | 36,050.00 | 32,537.07 | 668,260 |
| 2024-04-02 | 37,300.00 | 37,550.00 | 36,900.00 | 37,000.00 | 33,394.50 | 704,204 |
| 2024-04-01 | 38,150.00 | 38,150.00 | 37,600.00 | 37,700.00 | 34,026.28 | 225,734 |
| 2024-03-29 | 38,300.00 | 38,450.00 | 37,700.00 | 37,700.00 | 34,026.28 | 277,999 |
| 2024-03-28 | 38,400.00 | 38,650.00 | 37,950.00 | 37,950.00 | 34,251.92 | 443,686 |
| 2024-03-27 | 38,150.00 | 38,850.00 | 38,150.00 | 38,650.00 | 34,432.43 | 328,026 |
| 2024-03-26 | 38,250.00 | 39,100.00 | 38,000.00 | 38,800.00 | 34,566.07 | 515,183 |
| 2024-03-25 | 38,750.00 | 38,750.00 | 37,850.00 | 37,850.00 | 33,719.73 | 492,046 |
| 2024-03-22 | 38,450.00 | 39,400.00 | 38,450.00 | 38,750.00 | 34,521.52 | 568,380 |
| 2024-03-21 | 37,750.00 | 38,650.00 | 37,600.00 | 38,350.00 | 34,165.17 | 643,752 |
| 2024-03-20 | 37,600.00 | 37,750.00 | 37,150.00 | 37,300.00 | 33,229.75 | 339,179 |
| 2024-03-19 | 37,650.00 | 37,900.00 | 37,300.00 | 37,350.00 | 33,274.29 | 463,014 |
| 2024-03-18 | 38,650.00 | 38,700.00 | 37,900.00 | 38,000.00 | 33,853.36 | 300,766 |
| 2024-03-15 | 38,350.00 | 38,600.00 | 37,850.00 | 38,250.00 | 34,076.08 | 741,413 |
| 2024-03-14 | 38,450.00 | 38,900.00 | 38,250.00 | 38,550.00 | 34,343.35 | 990,675 |
| 2024-03-13 | 38,150.00 | 38,300.00 | 37,800.00 | 38,000.00 | 33,853.36 | 407,925 |
| 2024-03-12 | 38,600.00 | 38,750.00 | 37,650.00 | 37,950.00 | 33,808.82 | 559,280 |
| 2024-03-11 | 38,500.00 | 38,700.00 | 38,200.00 | 38,250.00 | 34,076.08 | 433,982 |
| 2024-03-08 | 39,050.00 | 39,500.00 | 38,600.00 | 38,750.00 | 34,521.52 | 565,329 |
| 2024-03-07 | 38,900.00 | 39,200.00 | 38,700.00 | 39,050.00 | 34,788.78 | 392,806 |
| 2024-03-06 | 38,800.00 | 39,350.00 | 38,650.00 | 39,000.00 | 34,744.24 | 469,190 |
| 2024-03-05 | 38,600.00 | 39,450.00 | 38,450.00 | 38,900.00 | 34,655.15 | 649,786 |
| 2024-03-04 | 39,250.00 | 39,750.00 | 38,600.00 | 38,600.00 | 34,387.89 | 591,873 |
| 2024-02-29 | 38,200.00 | 39,100.00 | 38,200.00 | 39,100.00 | 34,833.33 | 873,016 |
| 2024-02-28 | 37,950.00 | 38,650.00 | 37,250.00 | 38,400.00 | 34,209.71 | 852,237 |
| 2024-02-27 | 38,800.00 | 39,100.00 | 37,650.00 | 38,100.00 | 33,942.45 | 716,616 |
| 2024-02-26 | 39,750.00 | 39,800.00 | 38,500.00 | 38,700.00 | 34,476.98 | 591,319 |
| 2024-02-23 | 40,000.00 | 40,350.00 | 39,300.00 | 39,400.00 | 35,100.59 | 639,379 |
| 2024-02-22 | 39,750.00 | 40,200.00 | 39,150.00 | 39,900.00 | 35,546.03 | 675,913 |
| 2024-02-21 | 40,800.00 | 41,000.00 | 39,000.00 | 39,500.00 | 35,189.68 | 1,519,696 |
| 2024-02-20 | 42,200.00 | 42,200.00 | 41,100.00 | 41,450.00 | 36,926.89 | 1,095,994 |
| 2024-02-19 | 39,700.00 | 42,400.00 | 39,650.00 | 42,200.00 | 37,595.05 | 2,049,709 |
| 2024-02-16 | 38,750.00 | 39,450.00 | 38,500.00 | 39,450.00 | 35,145.14 | 1,046,157 |
| 2024-02-15 | 38,200.00 | 38,500.00 | 38,050.00 | 38,450.00 | 34,254.26 | 659,244 |
| 2024-02-14 | 37,900.00 | 38,300.00 | 37,650.00 | 37,850.00 | 33,719.73 | 709,214 |
| 2024-02-13 | 37,900.00 | 38,700.00 | 37,800.00 | 38,350.00 | 34,165.17 | 908,809 |
| 2024-02-08 | 38,150.00 | 38,200.00 | 37,000.00 | 37,650.00 | 33,541.56 | 1,198,879 |
| 2024-02-07 | 38,400.00 | 38,900.00 | 38,050.00 | 38,150.00 | 33,986.99 | 1,258,413 |
| 2024-02-06 | 37,650.00 | 38,200.00 | 37,550.00 | 37,850.00 | 33,719.73 | 1,155,502 |
| 2024-02-05 | 38,150.00 | 38,400.00 | 37,300.00 | 38,000.00 | 33,853.36 | 1,509,744 |
| 2024-02-02 | 37,800.00 | 39,100.00 | 37,350.00 | 38,550.00 | 34,343.35 | 2,442,529 |
| 2024-02-01 | 35,100.00 | 37,000.00 | 35,100.00 | 36,900.00 | 32,873.40 | 1,912,993 |
| 2024-01-31 | 35,100.00 | 35,400.00 | 34,950.00 | 35,400.00 | 31,537.08 | 898,524 |
| 2024-01-30 | 35,000.00 | 35,250.00 | 34,850.00 | 35,100.00 | 31,269.82 | 531,110 |
| 2024-01-29 | 35,050.00 | 35,200.00 | 34,750.00 | 34,750.00 | 30,958.01 | 512,271 |
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.