KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	30,550.00	30,700.00	30,450.00	30,450.00	25,627.39	746,626
2023-05-02	30,000.00	30,800.00	29,950.00	30,650.00	25,795.72	1,170,722
2023-04-28	29,950.00	30,300.00	29,900.00	30,000.00	25,248.66	708,465
2023-04-27	30,050.00	30,200.00	29,700.00	29,900.00	25,164.50	743,379
2023-04-26	29,800.00	30,250.00	29,800.00	30,100.00	25,332.83	816,380
2023-04-25	29,950.00	30,300.00	29,850.00	30,000.00	25,248.66	965,687
2023-04-24	30,450.00	30,500.00	29,900.00	29,900.00	25,164.50	1,254,764
2023-04-21	30,350.00	30,600.00	30,200.00	30,600.00	25,753.64	1,143,220
2023-04-20	30,600.00	30,600.00	30,250.00	30,500.00	25,669.47	1,129,982
2023-04-19	30,600.00	30,950.00	30,550.00	30,650.00	25,795.72	965,694
2023-04-18	30,900.00	31,100.00	30,600.00	30,600.00	25,753.64	882,541
2023-04-17	30,650.00	30,950.00	30,550.00	30,900.00	26,006.12	877,823
2023-04-14	30,500.00	30,900.00	30,450.00	30,750.00	25,879.88	913,727
2023-04-13	30,600.00	30,850.00	30,450.00	30,450.00	25,627.39	1,269,867
2023-04-12	30,750.00	30,800.00	30,500.00	30,650.00	25,795.72	1,301,207
2023-04-11	30,650.00	31,050.00	30,400.00	30,900.00	26,006.12	889,870
2023-04-10	30,750.00	30,900.00	30,450.00	30,700.00	25,837.80	944,748
2023-04-07	30,750.00	30,850.00	30,400.00	30,700.00	25,837.80	727,415
2023-04-06	30,750.00	30,900.00	30,500.00	30,750.00	25,879.88	1,119,518
2023-04-05	30,750.00	31,000.00	30,400.00	30,650.00	25,795.72	1,204,930
2023-04-04	29,850.00	30,900.00	29,800.00	30,700.00	25,837.80	2,042,323
2023-04-03	29,600.00	29,800.00	29,450.00	29,800.00	25,080.34	1,041,411
2023-03-31	29,000.00	29,450.00	28,850.00	29,450.00	24,785.77	2,383,744
2023-03-30	29,300.00	29,350.00	28,900.00	29,000.00	24,407.04	3,461,410
2023-03-29	30,050.00	30,050.00	29,000.00	29,200.00	24,575.37	3,201,682
2023-03-28	30,300.00	30,300.00	29,850.00	30,050.00	25,290.74	767,770
2023-03-27	30,000.00	30,350.00	29,900.00	30,200.00	25,416.99	861,725
2023-03-24	29,750.00	30,050.00	29,600.00	29,950.00	25,206.58	937,227
2023-03-23	30,300.00	30,300.00	29,700.00	30,050.00	25,290.74	1,388,679
2023-03-22	30,550.00	30,550.00	30,300.00	30,450.00	25,627.39	619,912
2023-03-21	30,450.00	30,550.00	30,200.00	30,400.00	25,585.31	845,960
2023-03-20	29,800.00	30,450.00	29,800.00	30,250.00	25,459.07	1,012,882
2023-03-17	29,850.00	30,000.00	29,250.00	29,650.00	24,954.10	1,006,895
2023-03-16	29,900.00	29,900.00	29,500.00	29,700.00	24,996.18	665,384
2023-03-15	29,450.00	30,100.00	29,450.00	30,100.00	25,332.83	1,000,204
2023-03-14	29,650.00	29,700.00	29,150.00	29,250.00	24,617.45	1,258,823
2023-03-13	29,650.00	29,900.00	29,500.00	29,750.00	25,038.26	1,152,552
2023-03-10	30,300.00	30,550.00	29,850.00	30,050.00	25,290.74	1,159,190
2023-03-09	30,350.00	30,850.00	30,100.00	30,650.00	25,795.72	1,371,999
2023-03-08	30,500.00	30,500.00	30,150.00	30,200.00	25,416.99	970,157
2023-03-07	30,500.00	30,900.00	30,350.00	30,800.00	25,921.96	1,266,161
2023-03-06	30,450.00	30,650.00	30,200.00	30,500.00	25,669.47	935,924
2023-03-03	30,350.00	30,550.00	30,150.00	30,450.00	25,627.39	869,456
2023-03-02	30,900.00	30,950.00	30,300.00	30,450.00	25,627.39	1,152,602
2023-02-28	30,000.00	30,600.00	29,800.00	30,450.00	25,627.39	1,577,819
2023-02-27	30,450.00	30,550.00	29,850.00	29,950.00	25,206.58	2,058,108
2023-02-24	31,500.00	31,500.00	30,250.00	30,450.00	25,627.39	4,433,265
2023-02-23	32,200.00	32,250.00	31,600.00	31,700.00	26,679.42	1,469,534
2023-02-22	32,200.00	32,300.00	31,900.00	32,200.00	27,100.23	1,070,930
2023-02-21	32,650.00	32,800.00	32,250.00	32,400.00	27,268.56	983,130
2023-02-20	32,350.00	32,850.00	32,300.00	32,850.00	27,647.29	938,551
2023-02-17	32,150.00	32,500.00	31,850.00	32,350.00	27,226.47	1,590,060
2023-02-16	33,000.00	33,050.00	31,750.00	32,250.00	27,142.31	2,536,287
2023-02-15	33,450.00	33,650.00	33,000.00	33,200.00	27,941.85	1,030,075
2023-02-14	33,850.00	33,900.00	33,300.00	33,350.00	28,068.10	1,323,394
2023-02-13	33,300.00	33,650.00	33,150.00	33,550.00	28,236.42	1,337,943
2023-02-10	34,000.00	34,050.00	33,300.00	33,500.00	28,194.34	1,789,509
2023-02-09	33,950.00	34,950.00	33,750.00	33,950.00	28,573.07	1,571,352
2023-02-08	33,800.00	33,900.00	33,500.00	33,750.00	28,404.75	985,290
2023-02-07	34,000.00	34,150.00	33,700.00	33,800.00	28,446.83	885,037

← NewerPage 15 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.