KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 37,800.00 | 37,850.00 | 36,600.00 | 36,650.00 | 29,179.97 | 908,775 |
| 2022-05-13 | 37,000.00 | 37,600.00 | 36,600.00 | 37,550.00 | 29,896.53 | 1,839,211 |
| 2022-05-12 | 35,500.00 | 36,850.00 | 35,500.00 | 36,850.00 | 29,339.20 | 2,646,819 |
| 2022-05-11 | 36,000.00 | 36,200.00 | 35,200.00 | 35,450.00 | 28,224.55 | 992,060 |
| 2022-05-10 | 35,750.00 | 36,200.00 | 35,500.00 | 36,150.00 | 28,781.88 | 1,016,932 |
| 2022-05-09 | 35,550.00 | 36,050.00 | 35,400.00 | 36,000.00 | 28,662.45 | 940,233 |
| 2022-05-06 | 35,600.00 | 35,700.00 | 35,400.00 | 35,550.00 | 28,304.17 | 670,222 |
| 2022-05-04 | 35,300.00 | 35,850.00 | 35,300.00 | 35,350.00 | 28,144.93 | 715,082 |
| 2022-05-03 | 35,350.00 | 35,550.00 | 35,100.00 | 35,200.00 | 28,025.51 | 684,781 |
| 2022-05-02 | 35,550.00 | 35,700.00 | 35,300.00 | 35,500.00 | 28,264.36 | 561,492 |
| 2022-04-29 | 35,400.00 | 35,800.00 | 35,250.00 | 35,800.00 | 28,503.21 | 989,889 |
| 2022-04-28 | 35,150.00 | 35,400.00 | 34,800.00 | 35,400.00 | 28,184.74 | 955,652 |
| 2022-04-27 | 34,950.00 | 35,600.00 | 34,800.00 | 35,100.00 | 27,945.89 | 1,699,807 |
| 2022-04-26 | 35,800.00 | 36,100.00 | 35,650.00 | 35,650.00 | 28,383.79 | 795,614 |
| 2022-04-25 | 35,550.00 | 36,300.00 | 35,500.00 | 35,700.00 | 28,423.60 | 997,986 |
| 2022-04-22 | 36,200.00 | 36,400.00 | 35,800.00 | 36,200.00 | 28,821.68 | 683,224 |
| 2022-04-21 | 36,500.00 | 36,600.00 | 36,100.00 | 36,350.00 | 28,941.11 | 858,067 |
| 2022-04-20 | 36,900.00 | 36,950.00 | 36,300.00 | 36,300.00 | 28,901.30 | 1,230,348 |
| 2022-04-19 | 35,650.00 | 37,000.00 | 35,450.00 | 36,900.00 | 29,379.01 | 1,972,859 |
| 2022-04-18 | 35,150.00 | 35,600.00 | 34,900.00 | 35,300.00 | 28,105.12 | 808,050 |
| 2022-04-15 | 35,400.00 | 35,700.00 | 34,500.00 | 35,150.00 | 27,985.70 | 1,610,566 |
| 2022-04-14 | 36,000.00 | 36,100.00 | 35,350.00 | 35,350.00 | 28,144.93 | 1,683,541 |
| 2022-04-13 | 36,300.00 | 36,600.00 | 35,650.00 | 35,950.00 | 28,622.64 | 1,281,988 |
| 2022-04-12 | 36,700.00 | 37,050.00 | 35,950.00 | 36,000.00 | 28,662.45 | 1,522,258 |
| 2022-04-11 | 36,200.00 | 37,000.00 | 36,000.00 | 36,800.00 | 29,299.39 | 1,121,629 |
| 2022-04-08 | 36,350.00 | 36,900.00 | 36,000.00 | 36,300.00 | 28,901.30 | 945,089 |
| 2022-04-07 | 36,900.00 | 36,950.00 | 36,000.00 | 36,000.00 | 28,662.45 | 1,207,865 |
| 2022-04-06 | 36,550.00 | 37,200.00 | 36,500.00 | 37,100.00 | 29,538.25 | 895,278 |
| 2022-04-05 | 36,850.00 | 36,950.00 | 36,500.00 | 36,750.00 | 29,259.58 | 797,458 |
| 2022-04-04 | 36,800.00 | 37,400.00 | 36,350.00 | 36,650.00 | 29,179.97 | 1,209,989 |
| 2022-04-01 | 35,350.00 | 36,850.00 | 35,250.00 | 36,500.00 | 29,060.54 | 2,132,177 |
| 2022-03-31 | 34,500.00 | 35,850.00 | 34,500.00 | 35,700.00 | 28,423.60 | 1,570,359 |
| 2022-03-30 | 35,300.00 | 35,300.00 | 33,950.00 | 34,400.00 | 27,388.56 | 2,082,660 |
| 2022-03-29 | 35,850.00 | 35,850.00 | 35,000.00 | 35,250.00 | 28,065.31 | 1,156,262 |
| 2022-03-28 | 34,950.00 | 35,950.00 | 34,850.00 | 35,850.00 | 28,543.02 | 1,557,092 |
| 2022-03-25 | 34,750.00 | 35,300.00 | 34,500.00 | 35,000.00 | 27,866.27 | 1,547,173 |
| 2022-03-24 | 34,000.00 | 34,600.00 | 33,900.00 | 34,600.00 | 27,547.80 | 906,591 |
| 2022-03-23 | 33,900.00 | 34,600.00 | 33,850.00 | 34,150.00 | 27,189.52 | 1,060,844 |
| 2022-03-22 | 33,200.00 | 33,800.00 | 33,100.00 | 33,800.00 | 26,910.86 | 970,776 |
| 2022-03-21 | 33,000.00 | 33,200.00 | 32,900.00 | 33,100.00 | 26,353.53 | 561,711 |
| 2022-03-18 | 32,600.00 | 33,050.00 | 32,500.00 | 32,900.00 | 26,194.29 | 649,795 |
| 2022-03-17 | 33,250.00 | 33,450.00 | 32,550.00 | 32,550.00 | 25,915.63 | 781,142 |
| 2022-03-16 | 33,000.00 | 33,200.00 | 32,850.00 | 33,050.00 | 26,313.72 | 819,855 |
| 2022-03-15 | 32,800.00 | 33,450.00 | 32,700.00 | 33,100.00 | 26,353.53 | 1,322,761 |
| 2022-03-14 | 32,100.00 | 32,850.00 | 31,950.00 | 32,800.00 | 26,114.68 | 1,311,317 |
| 2022-03-11 | 31,850.00 | 32,200.00 | 31,750.00 | 32,100.00 | 25,557.35 | 654,424 |
| 2022-03-10 | 32,400.00 | 32,450.00 | 31,850.00 | 31,850.00 | 25,358.31 | 952,245 |
| 2022-03-08 | 31,850.00 | 32,450.00 | 31,750.00 | 31,950.00 | 25,437.92 | 1,039,974 |
| 2022-03-07 | 32,250.00 | 32,350.00 | 31,900.00 | 31,950.00 | 25,437.92 | 1,320,344 |
| 2022-03-04 | 31,800.00 | 32,600.00 | 31,600.00 | 32,500.00 | 25,875.82 | 1,129,258 |
| 2022-03-03 | 31,600.00 | 31,900.00 | 31,600.00 | 31,850.00 | 25,358.31 | 688,452 |
| 2022-03-02 | 31,800.00 | 31,900.00 | 31,550.00 | 31,600.00 | 25,159.26 | 858,211 |
| 2022-02-28 | 31,650.00 | 32,000.00 | 31,450.00 | 32,000.00 | 25,477.73 | 648,978 |
| 2022-02-25 | 31,850.00 | 31,850.00 | 31,500.00 | 31,700.00 | 25,238.88 | 676,558 |
| 2022-02-24 | 31,750.00 | 31,850.00 | 31,450.00 | 31,850.00 | 25,358.31 | 676,956 |
| 2022-02-23 | 32,150.00 | 32,200.00 | 31,900.00 | 32,050.00 | 25,517.54 | 356,989 |
| 2022-02-22 | 31,750.00 | 32,150.00 | 31,650.00 | 32,050.00 | 25,517.54 | 752,258 |
| 2022-02-21 | 31,850.00 | 32,100.00 | 31,550.00 | 32,050.00 | 25,517.54 | 589,657 |
| 2022-02-18 | 32,200.00 | 32,400.00 | 32,050.00 | 32,100.00 | 25,557.35 | 590,912 |
| 2022-02-17 | 32,400.00 | 32,700.00 | 32,150.00 | 32,400.00 | 25,796.20 | 1,032,919 |
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.