KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 36,850.00 | 37,700.00 | 36,800.00 | 37,000.00 | 29,458.63 | 950,706 |
| 2022-11-08 | 36,500.00 | 36,700.00 | 36,050.00 | 36,500.00 | 29,060.54 | 756,094 |
| 2022-11-07 | 36,550.00 | 36,700.00 | 36,100.00 | 36,300.00 | 28,901.30 | 632,913 |
| 2022-11-04 | 35,800.00 | 36,700.00 | 35,800.00 | 36,500.00 | 29,060.54 | 660,374 |
| 2022-11-03 | 35,650.00 | 36,150.00 | 35,300.00 | 35,800.00 | 28,503.21 | 741,604 |
| 2022-11-02 | 35,750.00 | 36,250.00 | 35,100.00 | 36,100.00 | 28,742.07 | 846,709 |
| 2022-11-01 | 36,600.00 | 36,650.00 | 35,700.00 | 35,750.00 | 28,463.40 | 734,457 |
| 2022-10-31 | 36,600.00 | 36,750.00 | 36,200.00 | 36,600.00 | 29,140.16 | 502,086 |
| 2022-10-28 | 36,500.00 | 36,800.00 | 36,300.00 | 36,600.00 | 29,140.16 | 754,543 |
| 2022-10-27 | 36,600.00 | 36,650.00 | 36,350.00 | 36,600.00 | 29,140.16 | 718,625 |
| 2022-10-26 | 36,050.00 | 36,600.00 | 35,950.00 | 36,400.00 | 28,980.92 | 683,669 |
| 2022-10-25 | 35,950.00 | 36,200.00 | 35,850.00 | 36,000.00 | 28,662.45 | 493,681 |
| 2022-10-24 | 36,000.00 | 36,250.00 | 35,650.00 | 35,850.00 | 28,543.02 | 547,231 |
| 2022-10-21 | 35,350.00 | 35,950.00 | 35,250.00 | 35,750.00 | 28,463.40 | 480,573 |
| 2022-10-20 | 35,250.00 | 35,550.00 | 35,100.00 | 35,350.00 | 28,144.93 | 494,422 |
| 2022-10-19 | 35,350.00 | 35,550.00 | 35,150.00 | 35,250.00 | 28,065.31 | 551,900 |
| 2022-10-18 | 35,400.00 | 35,600.00 | 35,100.00 | 35,500.00 | 28,264.36 | 606,440 |
| 2022-10-17 | 34,450.00 | 35,300.00 | 34,350.00 | 35,000.00 | 27,866.27 | 591,887 |
| 2022-10-14 | 34,150.00 | 34,850.00 | 33,900.00 | 34,800.00 | 27,707.03 | 711,077 |
| 2022-10-13 | 34,200.00 | 34,500.00 | 33,900.00 | 33,900.00 | 26,990.47 | 694,188 |
| 2022-10-12 | 34,000.00 | 34,800.00 | 33,900.00 | 34,350.00 | 27,348.75 | 1,112,878 |
| 2022-10-11 | 34,200.00 | 34,450.00 | 33,400.00 | 33,900.00 | 26,990.47 | 1,287,409 |
| 2022-10-07 | 35,100.00 | 35,150.00 | 34,700.00 | 34,750.00 | 27,667.23 | 963,466 |
| 2022-10-06 | 35,800.00 | 36,050.00 | 35,450.00 | 35,450.00 | 28,224.55 | 724,267 |
| 2022-10-05 | 36,200.00 | 36,250.00 | 35,600.00 | 35,900.00 | 28,582.83 | 850,524 |
| 2022-10-04 | 36,400.00 | 36,500.00 | 36,000.00 | 36,150.00 | 28,781.88 | 688,880 |
| 2022-09-30 | 35,650.00 | 36,700.00 | 35,600.00 | 36,200.00 | 28,821.68 | 1,145,965 |
| 2022-09-29 | 35,550.00 | 35,850.00 | 35,200.00 | 35,550.00 | 28,304.17 | 804,887 |
| 2022-09-28 | 36,350.00 | 36,450.00 | 35,250.00 | 35,250.00 | 28,065.31 | 1,102,433 |
| 2022-09-27 | 36,600.00 | 36,750.00 | 36,200.00 | 36,500.00 | 29,060.54 | 917,949 |
| 2022-09-26 | 36,300.00 | 36,800.00 | 36,250.00 | 36,800.00 | 29,299.39 | 992,116 |
| 2022-09-23 | 36,050.00 | 36,600.00 | 35,950.00 | 36,350.00 | 28,941.11 | 722,034 |
| 2022-09-22 | 36,300.00 | 36,600.00 | 36,100.00 | 36,100.00 | 28,742.07 | 771,405 |
| 2022-09-21 | 36,100.00 | 36,850.00 | 36,050.00 | 36,550.00 | 29,100.35 | 792,194 |
| 2022-09-20 | 36,000.00 | 36,550.00 | 35,850.00 | 36,350.00 | 28,941.11 | 668,701 |
| 2022-09-19 | 35,900.00 | 35,950.00 | 35,550.00 | 35,700.00 | 28,423.60 | 551,447 |
| 2022-09-16 | 35,950.00 | 36,150.00 | 35,700.00 | 35,900.00 | 28,582.83 | 751,978 |
| 2022-09-15 | 36,450.00 | 36,500.00 | 35,950.00 | 35,950.00 | 28,622.64 | 944,983 |
| 2022-09-14 | 36,650.00 | 37,050.00 | 36,300.00 | 36,400.00 | 28,980.92 | 879,414 |
| 2022-09-13 | 37,100.00 | 37,400.00 | 36,800.00 | 37,050.00 | 29,498.44 | 833,436 |
| 2022-09-08 | 37,000.00 | 37,450.00 | 36,600.00 | 37,450.00 | 29,816.91 | 1,105,809 |
| 2022-09-07 | 36,800.00 | 36,900.00 | 36,250.00 | 36,350.00 | 28,941.11 | 778,200 |
| 2022-09-06 | 37,000.00 | 37,200.00 | 36,700.00 | 37,100.00 | 29,538.25 | 489,709 |
| 2022-09-05 | 36,550.00 | 37,050.00 | 36,550.00 | 36,950.00 | 29,418.82 | 476,354 |
| 2022-09-02 | 36,500.00 | 36,850.00 | 36,200.00 | 36,650.00 | 29,179.97 | 824,733 |
| 2022-09-01 | 37,000.00 | 37,050.00 | 36,350.00 | 36,650.00 | 29,179.97 | 1,356,551 |
| 2022-08-31 | 37,800.00 | 37,800.00 | 37,050.00 | 37,200.00 | 29,617.86 | 1,196,603 |
| 2022-08-30 | 37,950.00 | 38,300.00 | 37,750.00 | 37,900.00 | 30,175.19 | 500,920 |
| 2022-08-29 | 37,500.00 | 38,250.00 | 37,500.00 | 38,000.00 | 30,254.81 | 661,918 |
| 2022-08-26 | 38,550.00 | 38,600.00 | 37,950.00 | 38,050.00 | 30,294.62 | 857,989 |
| 2022-08-25 | 38,750.00 | 39,100.00 | 38,550.00 | 38,550.00 | 30,692.71 | 497,369 |
| 2022-08-24 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 30,732.51 | 740,493 |
| 2022-08-23 | 39,000.00 | 39,300.00 | 38,950.00 | 39,150.00 | 31,170.41 | 814,364 |
| 2022-08-22 | 38,500.00 | 39,200.00 | 38,350.00 | 39,100.00 | 31,130.60 | 1,050,093 |
| 2022-08-19 | 38,150.00 | 38,900.00 | 38,000.00 | 38,650.00 | 30,772.32 | 886,881 |
| 2022-08-18 | 38,100.00 | 38,400.00 | 37,950.00 | 38,000.00 | 30,254.81 | 567,741 |
| 2022-08-17 | 37,900.00 | 38,400.00 | 37,550.00 | 38,300.00 | 30,493.66 | 722,004 |
| 2022-08-16 | 37,800.00 | 37,850.00 | 37,550.00 | 37,700.00 | 30,015.95 | 688,533 |
| 2022-08-12 | 38,100.00 | 38,250.00 | 37,650.00 | 37,650.00 | 29,976.14 | 852,461 |
| 2022-08-11 | 38,950.00 | 38,950.00 | 38,050.00 | 38,150.00 | 30,374.23 | 993,385 |
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.