KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 38,500.00 | 39,300.00 | 38,450.00 | 38,450.00 | 30,613.09 | 1,540,926 |
| 2022-08-09 | 37,850.00 | 38,400.00 | 37,800.00 | 38,250.00 | 30,453.85 | 640,513 |
| 2022-08-08 | 37,800.00 | 38,000.00 | 37,700.00 | 37,850.00 | 30,135.38 | 508,347 |
| 2022-08-05 | 37,700.00 | 38,150.00 | 37,600.00 | 37,950.00 | 30,215.00 | 639,974 |
| 2022-08-04 | 37,500.00 | 37,700.00 | 37,350.00 | 37,600.00 | 29,936.34 | 477,998 |
| 2022-08-03 | 37,600.00 | 37,750.00 | 37,300.00 | 37,450.00 | 29,816.91 | 459,299 |
| 2022-08-02 | 38,250.00 | 38,300.00 | 37,700.00 | 37,700.00 | 30,015.95 | 612,833 |
| 2022-08-01 | 37,850.00 | 38,400.00 | 37,650.00 | 38,350.00 | 30,533.47 | 661,075 |
| 2022-07-29 | 37,650.00 | 37,900.00 | 37,500.00 | 37,750.00 | 30,055.76 | 590,080 |
| 2022-07-28 | 37,900.00 | 37,950.00 | 37,400.00 | 37,450.00 | 29,816.91 | 472,066 |
| 2022-07-27 | 37,800.00 | 37,900.00 | 37,500.00 | 37,700.00 | 30,015.95 | 738,413 |
| 2022-07-26 | 37,350.00 | 37,600.00 | 37,250.00 | 37,400.00 | 29,777.10 | 500,746 |
| 2022-07-25 | 37,300.00 | 37,650.00 | 37,200.00 | 37,350.00 | 29,737.29 | 738,581 |
| 2022-07-22 | 37,300.00 | 37,800.00 | 37,000.00 | 37,000.00 | 29,458.63 | 637,354 |
| 2022-07-21 | 36,800.00 | 37,500.00 | 36,800.00 | 37,400.00 | 29,777.10 | 817,378 |
| 2022-07-20 | 37,200.00 | 37,200.00 | 36,700.00 | 37,050.00 | 29,498.44 | 1,138,222 |
| 2022-07-19 | 37,100.00 | 37,200.00 | 36,850.00 | 37,050.00 | 29,498.44 | 542,890 |
| 2022-07-18 | 36,750.00 | 37,350.00 | 36,700.00 | 37,150.00 | 29,578.06 | 610,638 |
| 2022-07-15 | 36,950.00 | 37,000.00 | 36,300.00 | 36,600.00 | 29,140.16 | 920,147 |
| 2022-07-14 | 37,100.00 | 37,300.00 | 36,850.00 | 36,950.00 | 29,418.82 | 707,391 |
| 2022-07-13 | 37,450.00 | 37,700.00 | 37,100.00 | 37,150.00 | 29,578.06 | 679,310 |
| 2022-07-12 | 37,000.00 | 37,350.00 | 36,950.00 | 37,250.00 | 29,657.67 | 662,935 |
| 2022-07-11 | 36,850.00 | 37,100.00 | 36,650.00 | 37,000.00 | 29,458.63 | 534,130 |
| 2022-07-08 | 36,700.00 | 37,200.00 | 36,650.00 | 36,650.00 | 29,179.97 | 729,650 |
| 2022-07-07 | 36,600.00 | 37,000.00 | 36,450.00 | 36,950.00 | 29,418.82 | 712,810 |
| 2022-07-06 | 37,100.00 | 37,350.00 | 36,500.00 | 36,600.00 | 29,140.16 | 902,391 |
| 2022-07-05 | 37,450.00 | 37,800.00 | 37,200.00 | 37,400.00 | 29,777.10 | 874,600 |
| 2022-07-04 | 36,800.00 | 37,200.00 | 36,750.00 | 37,150.00 | 29,578.06 | 746,306 |
| 2022-07-01 | 36,850.00 | 37,100.00 | 36,450.00 | 36,700.00 | 29,219.77 | 922,048 |
| 2022-06-30 | 36,700.00 | 36,750.00 | 36,250.00 | 36,450.00 | 29,020.73 | 1,137,067 |
| 2022-06-29 | 37,200.00 | 37,300.00 | 36,800.00 | 36,950.00 | 29,418.82 | 839,523 |
| 2022-06-28 | 37,500.00 | 37,500.00 | 36,900.00 | 37,000.00 | 29,458.63 | 883,024 |
| 2022-06-27 | 37,450.00 | 37,700.00 | 37,050.00 | 37,500.00 | 29,856.72 | 1,039,771 |
| 2022-06-24 | 36,700.00 | 37,300.00 | 36,500.00 | 37,300.00 | 29,697.48 | 1,039,817 |
| 2022-06-23 | 36,150.00 | 36,650.00 | 36,150.00 | 36,550.00 | 29,100.35 | 1,238,742 |
| 2022-06-22 | 36,350.00 | 36,400.00 | 35,600.00 | 36,100.00 | 28,742.07 | 847,994 |
| 2022-06-21 | 36,550.00 | 36,550.00 | 36,050.00 | 36,050.00 | 28,702.26 | 710,014 |
| 2022-06-20 | 36,650.00 | 36,750.00 | 36,100.00 | 36,300.00 | 28,901.30 | 889,914 |
| 2022-06-17 | 35,500.00 | 36,650.00 | 35,250.00 | 36,350.00 | 28,941.11 | 1,554,227 |
| 2022-06-16 | 36,450.00 | 36,700.00 | 35,700.00 | 35,700.00 | 28,423.60 | 888,455 |
| 2022-06-15 | 36,800.00 | 36,850.00 | 36,200.00 | 36,250.00 | 28,861.49 | 765,001 |
| 2022-06-14 | 36,550.00 | 37,050.00 | 36,100.00 | 36,800.00 | 29,299.39 | 1,270,581 |
| 2022-06-13 | 36,400.00 | 36,850.00 | 36,300.00 | 36,600.00 | 29,140.16 | 873,430 |
| 2022-06-10 | 37,550.00 | 37,600.00 | 36,850.00 | 37,000.00 | 29,458.63 | 852,947 |
| 2022-06-09 | 37,450.00 | 37,600.00 | 36,650.00 | 37,600.00 | 29,936.34 | 982,525 |
| 2022-06-08 | 37,400.00 | 37,450.00 | 37,200.00 | 37,450.00 | 29,816.91 | 462,240 |
| 2022-06-07 | 37,600.00 | 37,800.00 | 37,350.00 | 37,350.00 | 29,737.29 | 662,951 |
| 2022-06-03 | 37,700.00 | 38,150.00 | 37,600.00 | 37,750.00 | 30,055.76 | 678,402 |
| 2022-06-02 | 38,000.00 | 38,200.00 | 37,350.00 | 37,650.00 | 29,976.14 | 700,508 |
| 2022-05-31 | 38,100.00 | 38,500.00 | 37,900.00 | 37,900.00 | 30,175.19 | 1,164,945 |
| 2022-05-30 | 38,250.00 | 38,300.00 | 37,600.00 | 37,700.00 | 30,015.95 | 1,008,194 |
| 2022-05-27 | 37,500.00 | 38,400.00 | 37,200.00 | 38,050.00 | 30,294.62 | 1,758,183 |
| 2022-05-26 | 36,800.00 | 37,400.00 | 36,550.00 | 37,150.00 | 29,578.06 | 1,018,489 |
| 2022-05-25 | 36,200.00 | 37,000.00 | 36,100.00 | 37,000.00 | 29,458.63 | 1,287,543 |
| 2022-05-24 | 35,850.00 | 36,150.00 | 35,700.00 | 35,900.00 | 28,582.83 | 556,128 |
| 2022-05-23 | 35,950.00 | 36,150.00 | 35,300.00 | 36,100.00 | 28,742.07 | 1,094,711 |
| 2022-05-20 | 36,300.00 | 36,450.00 | 35,750.00 | 35,950.00 | 28,622.64 | 1,204,343 |
| 2022-05-19 | 35,800.00 | 36,400.00 | 35,550.00 | 36,350.00 | 28,941.11 | 1,020,051 |
| 2022-05-18 | 36,600.00 | 36,600.00 | 36,050.00 | 36,250.00 | 28,861.49 | 965,883 |
| 2022-05-17 | 36,850.00 | 36,950.00 | 36,400.00 | 36,550.00 | 29,100.35 | 748,146 |
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.