KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	29,650.00	29,800.00	29,450.00	29,500.00	24,827.85	619,933
2023-07-28	29,850.00	29,900.00	29,450.00	29,700.00	24,996.18	546,011
2023-07-27	29,200.00	29,950.00	29,100.00	29,900.00	25,164.50	644,106
2023-07-26	29,400.00	29,450.00	29,000.00	29,200.00	24,575.37	1,034,582
2023-07-25	29,900.00	30,000.00	29,450.00	29,500.00	24,827.85	548,125
2023-07-24	30,200.00	30,200.00	29,600.00	29,900.00	25,164.50	651,035
2023-07-21	29,600.00	30,100.00	29,550.00	30,000.00	25,248.66	1,023,194
2023-07-20	29,300.00	29,500.00	29,300.00	29,400.00	24,743.69	506,343
2023-07-19	29,350.00	29,550.00	29,250.00	29,400.00	24,743.69	369,515
2023-07-18	29,500.00	29,550.00	29,300.00	29,300.00	24,659.53	380,340
2023-07-17	29,800.00	30,000.00	29,500.00	29,550.00	24,869.93	471,768
2023-07-14	29,800.00	29,950.00	29,550.00	29,850.00	25,122.42	501,122
2023-07-13	29,500.00	29,800.00	29,450.00	29,700.00	24,996.18	748,515
2023-07-12	29,250.00	29,450.00	29,100.00	29,300.00	24,659.53	729,418
2023-07-11	29,200.00	29,250.00	29,000.00	29,050.00	24,449.12	716,625
2023-07-10	29,250.00	29,550.00	29,100.00	29,100.00	24,491.20	565,013
2023-07-07	29,350.00	29,450.00	29,050.00	29,300.00	24,659.53	932,348
2023-07-06	29,250.00	29,500.00	29,100.00	29,500.00	24,827.85	937,473
2023-07-05	29,250.00	29,450.00	29,100.00	29,150.00	24,533.28	654,324
2023-07-04	29,700.00	29,750.00	29,150.00	29,250.00	24,617.45	1,044,725
2023-07-03	29,800.00	29,950.00	29,600.00	29,750.00	25,038.26	653,741
2023-06-30	29,900.00	30,050.00	29,750.00	29,800.00	25,080.34	527,798
2023-06-29	30,350.00	30,400.00	29,700.00	29,800.00	25,080.34	1,074,117
2023-06-28	30,400.00	30,650.00	30,400.00	30,400.00	25,585.31	467,315
2023-06-27	30,350.00	30,500.00	30,300.00	30,350.00	25,543.23	599,601
2023-06-26	30,550.00	30,650.00	30,300.00	30,400.00	25,585.31	469,937
2023-06-23	30,700.00	30,700.00	30,300.00	30,500.00	25,669.47	676,961
2023-06-22	30,800.00	30,850.00	30,650.00	30,750.00	25,879.88	630,629
2023-06-21	30,800.00	30,850.00	30,550.00	30,750.00	25,879.88	692,261
2023-06-20	30,600.00	30,850.00	30,550.00	30,750.00	25,879.88	489,470
2023-06-19	30,650.00	30,700.00	30,500.00	30,550.00	25,711.56	296,304
2023-06-16	30,750.00	30,850.00	30,500.00	30,650.00	25,795.72	724,793
2023-06-15	30,550.00	30,800.00	30,550.00	30,750.00	25,879.88	568,140
2023-06-14	30,750.00	30,850.00	30,500.00	30,550.00	25,711.56	631,292
2023-06-13	30,650.00	30,900.00	30,600.00	30,900.00	26,006.12	933,483
2023-06-12	30,300.00	30,650.00	30,300.00	30,500.00	25,669.47	798,527
2023-06-09	30,550.00	30,650.00	30,200.00	30,200.00	25,416.99	1,020,463
2023-06-08	30,700.00	30,750.00	30,300.00	30,400.00	25,585.31	1,466,769
2023-06-07	30,850.00	31,050.00	30,700.00	30,700.00	25,837.80	1,157,305
2023-06-05	30,700.00	31,050.00	30,650.00	30,850.00	25,964.04	564,425
2023-06-02	30,750.00	30,900.00	30,450.00	30,600.00	25,753.64	964,032
2023-06-01	31,550.00	31,650.00	30,550.00	30,600.00	25,753.64	1,534,382
2023-05-31	31,900.00	31,950.00	31,400.00	31,550.00	26,553.18	6,545,416
2023-05-30	31,450.00	32,050.00	31,350.00	32,000.00	26,931.91	1,547,835
2023-05-26	31,300.00	31,550.00	31,200.00	31,300.00	26,342.77	957,009
2023-05-25	31,250.00	31,650.00	31,200.00	31,300.00	26,342.77	1,136,843
2023-05-24	31,350.00	31,550.00	31,250.00	31,300.00	26,342.77	636,696
2023-05-23	31,500.00	31,550.00	31,300.00	31,350.00	26,384.85	664,347
2023-05-22	31,350.00	31,550.00	31,200.00	31,300.00	26,342.77	871,475
2023-05-19	31,300.00	31,650.00	31,300.00	31,350.00	26,384.85	1,010,382
2023-05-18	31,150.00	31,550.00	31,150.00	31,250.00	26,300.69	852,761
2023-05-17	31,200.00	31,400.00	30,950.00	31,100.00	26,174.45	684,183
2023-05-16	31,900.00	32,000.00	31,050.00	31,200.00	26,258.61	1,294,632
2023-05-15	32,000.00	32,100.00	31,800.00	32,000.00	26,931.91	997,876
2023-05-12	31,450.00	32,250.00	31,400.00	31,800.00	26,763.58	1,861,484
2023-05-11	31,400.00	31,650.00	31,250.00	31,250.00	26,300.69	1,172,277
2023-05-10	31,300.00	31,650.00	31,050.00	31,350.00	26,384.85	1,260,951
2023-05-09	30,700.00	31,350.00	30,700.00	31,250.00	26,300.69	1,166,889
2023-05-08	30,450.00	30,850.00	30,400.00	30,750.00	25,879.88	861,027
2023-05-04	30,400.00	30,650.00	30,300.00	30,450.00	25,627.39	738,300

← NewerPage 14 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.