KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34,150.00	34,500.00	33,850.00	34,300.00	28,867.64	724,886
2023-02-03	34,400.00	34,450.00	32,900.00	34,300.00	28,867.64	2,207,294
2023-02-02	34,650.00	35,050.00	34,550.00	34,700.00	29,204.29	941,206
2023-02-01	34,900.00	35,000.00	34,350.00	34,500.00	29,035.96	976,047
2023-01-31	34,900.00	35,400.00	34,850.00	35,050.00	29,498.85	792,921
2023-01-30	35,500.00	35,550.00	35,100.00	35,200.00	29,625.10	766,369
2023-01-27	35,400.00	35,700.00	35,200.00	35,500.00	29,877.58	839,112
2023-01-26	35,900.00	36,100.00	35,250.00	35,400.00	29,793.42	1,000,886
2023-01-25	36,250.00	36,300.00	35,900.00	36,000.00	30,298.40	478,877
2023-01-20	36,250.00	36,600.00	35,700.00	36,250.00	30,508.80	552,577
2023-01-19	35,200.00	36,400.00	35,100.00	36,050.00	30,340.48	1,435,165
2023-01-18	34,900.00	35,800.00	34,800.00	34,900.00	29,372.61	1,339,032
2023-01-17	34,600.00	34,900.00	34,400.00	34,500.00	29,035.96	438,246
2023-01-16	34,550.00	34,800.00	34,400.00	34,650.00	29,162.21	424,506
2023-01-13	34,200.00	34,650.00	34,150.00	34,350.00	28,909.72	697,105
2023-01-12	34,300.00	34,550.00	34,000.00	34,000.00	28,615.15	1,039,564
2023-01-11	34,400.00	34,450.00	34,100.00	34,300.00	28,867.64	625,323
2023-01-10	34,200.00	34,450.00	34,050.00	34,250.00	28,825.56	659,669
2023-01-09	34,250.00	34,400.00	33,950.00	34,250.00	28,825.56	854,348
2023-01-06	33,550.00	34,200.00	33,550.00	33,950.00	28,573.07	722,679
2023-01-05	33,550.00	34,000.00	33,250.00	33,750.00	28,404.75	630,898
2023-01-04	33,500.00	34,050.00	33,400.00	33,750.00	28,404.75	857,358
2023-01-03	32,650.00	33,500.00	31,900.00	33,350.00	28,068.10	802,959
2023-01-02	33,800.00	33,950.00	32,500.00	32,500.00	27,352.72	1,069,022
2022-12-29	33,800.00	34,100.00	33,300.00	33,800.00	28,446.83	745,365
2022-12-28	34,700.00	34,700.00	33,800.00	33,850.00	28,488.91	1,861,568
2022-12-27	36,100.00	36,400.00	36,000.00	36,300.00	28,901.30	1,555,270
2022-12-26	35,800.00	36,150.00	35,800.00	36,000.00	28,662.45	829,204
2022-12-23	35,900.00	36,050.00	35,700.00	35,800.00	28,503.21	600,129
2022-12-22	35,900.00	36,000.00	35,300.00	35,800.00	28,503.21	848,424
2022-12-21	35,850.00	36,100.00	35,450.00	35,800.00	28,503.21	517,776
2022-12-20	36,050.00	36,150.00	35,600.00	35,750.00	28,463.40	806,365
2022-12-19	36,350.00	36,500.00	35,950.00	36,050.00	28,702.26	409,404
2022-12-16	36,400.00	36,700.00	36,300.00	36,300.00	28,901.30	632,006
2022-12-15	37,050.00	37,050.00	36,650.00	36,650.00	29,179.97	613,162
2022-12-14	37,700.00	37,700.00	36,900.00	37,000.00	29,458.63	919,480
2022-12-13	37,950.00	37,950.00	37,550.00	37,600.00	29,936.34	577,108
2022-12-12	37,700.00	38,000.00	37,500.00	37,950.00	30,215.00	698,865
2022-12-09	37,600.00	37,750.00	37,300.00	37,700.00	30,015.95	715,978
2022-12-08	37,200.00	37,600.00	37,200.00	37,600.00	29,936.34	1,260,567
2022-12-07	37,600.00	37,650.00	37,300.00	37,400.00	29,777.10	560,199
2022-12-06	37,350.00	37,650.00	37,300.00	37,300.00	29,697.48	677,018
2022-12-05	37,600.00	38,100.00	37,400.00	37,550.00	29,896.53	1,068,050
2022-12-02	37,300.00	37,750.00	37,050.00	37,450.00	29,816.91	768,267
2022-12-01	37,450.00	37,500.00	37,050.00	37,400.00	29,777.10	640,292
2022-11-30	37,000.00	37,600.00	36,350.00	37,400.00	29,777.10	776,390
2022-11-29	37,200.00	37,350.00	37,000.00	37,150.00	29,578.06	404,190
2022-11-28	37,050.00	37,200.00	36,900.00	37,150.00	29,578.06	464,790
2022-11-25	36,800.00	37,200.00	36,650.00	37,100.00	29,538.25	439,679
2022-11-24	36,950.00	37,150.00	36,650.00	36,650.00	29,179.97	705,950
2022-11-23	36,900.00	37,200.00	36,750.00	37,150.00	29,578.06	440,681
2022-11-22	36,450.00	37,200.00	36,450.00	36,850.00	29,339.20	748,624
2022-11-21	36,600.00	36,750.00	35,950.00	36,550.00	29,100.35	710,466
2022-11-18	36,350.00	36,900.00	36,200.00	36,600.00	29,140.16	759,452
2022-11-17	36,150.00	36,600.00	36,150.00	36,300.00	28,901.30	601,811
2022-11-16	36,400.00	36,650.00	36,250.00	36,300.00	28,901.30	752,081
2022-11-15	36,750.00	36,800.00	36,300.00	36,450.00	29,020.73	615,778
2022-11-14	36,600.00	36,800.00	36,350.00	36,700.00	29,219.77	1,071,798
2022-11-11	37,050.00	37,150.00	36,300.00	36,600.00	29,140.16	1,380,838
2022-11-10	37,300.00	37,450.00	36,550.00	36,550.00	29,100.35	808,435

← NewerPage 16 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.