KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	32,700.00	33,000.00	32,450.00	32,650.00	27,478.96	575,085
2023-10-30	32,250.00	32,600.00	32,150.00	32,400.00	27,268.56	320,981
2023-10-27	32,700.00	32,700.00	32,300.00	32,400.00	27,268.56	374,983
2023-10-26	32,300.00	32,600.00	32,150.00	32,400.00	27,268.56	553,467
2023-10-25	32,500.00	32,650.00	32,250.00	32,350.00	27,226.47	410,947
2023-10-24	32,600.00	32,650.00	32,150.00	32,500.00	27,352.72	503,086
2023-10-23	32,950.00	32,950.00	32,350.00	32,750.00	27,563.12	340,416
2023-10-20	33,000.00	33,050.00	32,600.00	32,650.00	27,478.96	382,738
2023-10-19	33,150.00	33,400.00	32,800.00	33,100.00	27,857.69	458,704
2023-10-18	33,450.00	33,450.00	33,100.00	33,350.00	28,068.10	811,485
2023-10-17	33,000.00	33,400.00	32,650.00	33,350.00	28,068.10	517,351
2023-10-16	32,500.00	32,950.00	32,300.00	32,950.00	27,731.45	548,718
2023-10-13	32,800.00	32,950.00	32,350.00	32,550.00	27,394.80	442,247
2023-10-12	33,600.00	33,600.00	32,650.00	33,300.00	28,026.02	824,366
2023-10-11	33,500.00	33,800.00	33,300.00	33,500.00	28,194.34	706,725
2023-10-10	33,450.00	33,800.00	33,200.00	33,550.00	28,236.42	908,165
2023-10-06	32,850.00	32,950.00	32,550.00	32,900.00	27,689.37	338,822
2023-10-05	33,150.00	33,150.00	32,450.00	32,850.00	27,647.29	538,044
2023-10-04	33,150.00	33,400.00	33,000.00	33,150.00	27,899.77	1,303,095
2023-09-27	32,550.00	33,300.00	32,550.00	33,150.00	27,899.77	751,054
2023-09-26	32,550.00	32,850.00	32,250.00	32,850.00	27,647.29	598,143
2023-09-25	32,750.00	32,900.00	32,400.00	32,900.00	27,689.37	516,656
2023-09-22	32,550.00	32,850.00	32,350.00	32,650.00	27,478.96	502,731
2023-09-21	32,850.00	32,950.00	32,550.00	32,800.00	27,605.20	804,458
2023-09-20	32,350.00	32,900.00	32,300.00	32,900.00	27,689.37	885,604
2023-09-19	32,200.00	32,350.00	31,800.00	32,250.00	27,142.31	731,680
2023-09-18	32,750.00	32,800.00	32,150.00	32,350.00	27,226.47	658,295
2023-09-15	32,200.00	32,850.00	32,050.00	32,850.00	27,647.29	1,117,873
2023-09-14	31,400.00	32,050.00	31,200.00	32,000.00	26,931.91	1,049,773
2023-09-13	31,000.00	31,450.00	30,950.00	31,250.00	26,300.69	1,272,677
2023-09-12	31,050.00	31,300.00	30,800.00	30,800.00	25,921.96	926,182
2023-09-11	31,800.00	31,800.00	30,650.00	31,200.00	26,258.61	2,027,288
2023-09-08	31,900.00	32,400.00	31,600.00	32,350.00	27,226.47	639,927
2023-09-07	31,850.00	31,950.00	31,450.00	31,950.00	26,889.83	664,515
2023-09-06	32,300.00	32,350.00	31,700.00	32,050.00	26,973.99	866,386
2023-09-05	32,450.00	32,700.00	32,400.00	32,450.00	27,310.64	379,933
2023-09-04	32,400.00	32,800.00	32,400.00	32,600.00	27,436.88	446,110
2023-09-01	32,500.00	32,900.00	32,100.00	32,650.00	27,478.96	569,276
2023-08-31	33,050.00	33,100.00	32,600.00	33,000.00	27,773.53	782,235
2023-08-30	33,500.00	33,600.00	32,950.00	33,050.00	27,815.61	749,344
2023-08-29	33,250.00	33,650.00	33,100.00	33,300.00	28,026.02	598,734
2023-08-28	33,100.00	33,250.00	32,900.00	33,250.00	27,983.93	488,778
2023-08-25	32,550.00	33,000.00	32,550.00	33,000.00	27,773.53	528,806
2023-08-24	32,550.00	32,900.00	32,400.00	32,850.00	27,647.29	640,652
2023-08-23	32,300.00	32,700.00	32,150.00	32,600.00	27,436.88	493,059
2023-08-22	32,650.00	32,750.00	32,300.00	32,450.00	27,310.64	470,662
2023-08-21	32,650.00	32,700.00	32,350.00	32,700.00	27,521.04	457,897
2023-08-18	32,050.00	32,750.00	32,050.00	32,650.00	27,478.96	767,003
2023-08-17	32,400.00	32,450.00	32,000.00	32,350.00	27,226.47	717,235
2023-08-16	32,400.00	32,500.00	32,100.00	32,500.00	27,352.72	777,645
2023-08-14	32,250.00	32,600.00	32,100.00	32,400.00	27,268.56	699,236
2023-08-11	32,000.00	32,400.00	31,950.00	32,300.00	27,184.39	681,454
2023-08-10	31,650.00	32,150.00	31,400.00	31,900.00	26,847.74	1,076,016
2023-08-09	32,100.00	32,200.00	31,300.00	31,900.00	26,847.74	946,753
2023-08-08	32,250.00	32,300.00	31,750.00	31,950.00	26,889.83	1,202,078
2023-08-07	30,800.00	32,450.00	30,750.00	32,000.00	26,931.91	2,473,928
2023-08-04	30,500.00	30,950.00	30,300.00	30,750.00	25,879.88	556,131
2023-08-03	30,700.00	31,000.00	30,400.00	30,400.00	25,585.31	616,210
2023-08-02	31,050.00	31,150.00	30,400.00	30,650.00	25,795.72	891,051
2023-08-01	29,650.00	31,050.00	29,600.00	31,050.00	26,132.37	1,831,596

← NewerPage 13 of 21 · 1,222 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.