KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34,300.00	35,100.00	34,200.00	34,800.00	31,002.55	717,318
2024-01-25	33,550.00	34,500.00	33,500.00	34,200.00	30,468.03	531,608
2024-01-24	33,600.00	33,700.00	33,250.00	33,700.00	30,022.59	445,287
2024-01-23	33,800.00	33,800.00	33,300.00	33,650.00	29,978.04	343,205
2024-01-22	33,850.00	33,850.00	33,500.00	33,700.00	30,022.59	279,104
2024-01-19	33,950.00	33,950.00	33,600.00	33,750.00	30,067.13	352,710
2024-01-18	33,400.00	33,800.00	33,200.00	33,800.00	30,111.68	489,997
2024-01-17	33,300.00	33,400.00	32,950.00	33,300.00	29,666.24	362,802
2024-01-16	33,450.00	33,550.00	33,000.00	33,150.00	29,532.60	344,106
2024-01-15	33,600.00	33,650.00	33,400.00	33,550.00	29,888.96	266,081
2024-01-12	33,500.00	33,750.00	33,300.00	33,550.00	29,888.96	262,218
2024-01-11	33,700.00	33,850.00	33,450.00	33,450.00	29,799.87	518,440
2024-01-10	33,700.00	33,700.00	33,450.00	33,700.00	30,022.59	271,456
2024-01-09	33,950.00	33,950.00	33,500.00	33,700.00	30,022.59	306,649
2024-01-08	33,500.00	33,850.00	33,300.00	33,650.00	29,978.04	368,284
2024-01-05	33,250.00	33,550.00	33,250.00	33,500.00	29,844.41	334,395
2024-01-04	33,650.00	33,900.00	33,300.00	33,550.00	29,888.96	478,994
2024-01-03	33,900.00	34,250.00	33,500.00	33,600.00	29,933.50	684,490
2024-01-02	33,850.00	34,350.00	33,800.00	34,150.00	30,423.48	608,435
2023-12-28	33,600.00	34,500.00	33,550.00	34,400.00	30,646.20	724,624
2023-12-27	33,650.00	34,000.00	33,100.00	33,500.00	29,844.41	1,914,020
2023-12-26	35,500.00	35,800.00	35,050.00	35,450.00	29,835.50	1,878,921
2023-12-22	35,750.00	35,800.00	35,200.00	35,400.00	29,793.42	751,774
2023-12-21	35,550.00	35,750.00	35,400.00	35,750.00	30,087.99	628,616
2023-12-20	35,750.00	36,100.00	35,750.00	35,950.00	30,256.31	783,263
2023-12-19	35,350.00	35,650.00	35,300.00	35,650.00	30,003.83	463,480
2023-12-18	36,450.00	36,500.00	35,400.00	35,450.00	29,835.50	810,261
2023-12-15	36,200.00	36,500.00	36,100.00	36,450.00	30,677.13	748,916
2023-12-14	35,850.00	36,300.00	35,650.00	36,300.00	30,550.88	1,686,258
2023-12-13	35,050.00	35,550.00	35,000.00	35,450.00	29,835.50	739,897
2023-12-12	35,150.00	35,200.00	35,000.00	35,000.00	29,456.77	884,209
2023-12-11	34,600.00	35,100.00	34,500.00	35,000.00	29,456.77	830,372
2023-12-08	34,550.00	34,600.00	34,350.00	34,500.00	29,035.96	410,261
2023-12-07	34,250.00	34,500.00	34,050.00	34,450.00	28,993.88	430,492
2023-12-06	34,050.00	34,600.00	34,000.00	34,450.00	28,993.88	832,923
2023-12-05	33,550.00	34,250.00	33,550.00	33,950.00	28,573.07	846,938
2023-12-04	33,400.00	33,600.00	33,200.00	33,600.00	28,278.50	449,005
2023-12-01	33,400.00	33,550.00	33,200.00	33,250.00	27,983.93	378,375
2023-11-30	33,300.00	33,550.00	32,950.00	33,550.00	28,236.42	1,191,590
2023-11-29	33,350.00	33,500.00	33,150.00	33,300.00	28,026.02	370,485
2023-11-28	33,250.00	33,550.00	33,250.00	33,500.00	28,194.34	591,743
2023-11-27	33,100.00	33,250.00	32,950.00	33,100.00	27,857.69	385,642
2023-11-24	33,250.00	33,250.00	32,900.00	32,900.00	27,689.37	285,529
2023-11-23	32,950.00	33,200.00	32,950.00	33,150.00	27,899.77	406,566
2023-11-22	33,000.00	33,200.00	32,950.00	32,950.00	27,731.45	336,425
2023-11-21	33,300.00	33,300.00	32,950.00	33,250.00	27,983.93	346,611
2023-11-20	32,950.00	33,300.00	32,850.00	33,200.00	27,941.85	431,302
2023-11-17	32,950.00	33,300.00	32,850.00	33,050.00	27,815.61	394,748
2023-11-16	32,950.00	33,150.00	32,850.00	32,950.00	27,731.45	223,613
2023-11-15	33,150.00	33,150.00	32,800.00	33,050.00	27,815.61	733,779
2023-11-14	33,050.00	33,150.00	32,800.00	32,950.00	27,731.45	366,831
2023-11-13	33,000.00	33,050.00	32,550.00	32,850.00	27,647.29	530,810
2023-11-10	32,750.00	33,000.00	32,600.00	32,900.00	27,689.37	229,325
2023-11-09	32,600.00	33,000.00	32,550.00	32,950.00	27,731.45	649,586
2023-11-08	33,000.00	33,150.00	32,500.00	32,600.00	27,436.88	575,949
2023-11-07	33,100.00	33,150.00	32,700.00	32,700.00	27,521.04	726,243
2023-11-06	33,200.00	33,500.00	32,750.00	33,500.00	28,194.34	918,195
2023-11-03	33,250.00	33,350.00	33,050.00	33,250.00	27,983.93	326,728
2023-11-02	33,350.00	33,500.00	32,900.00	33,250.00	27,983.93	607,971
2023-11-01	32,650.00	33,300.00	32,500.00	33,200.00	27,941.85	614,350

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.