KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	32,400.00	32,450.00	32,100.00	32,350.00	25,756.40	820,373
2022-02-15	31,900.00	32,200.00	31,750.00	32,000.00	25,477.73	667,445
2022-02-14	31,800.00	32,100.00	31,700.00	31,850.00	25,358.31	783,743
2022-02-11	31,850.00	32,200.00	31,850.00	31,900.00	25,398.11	723,088
2022-02-10	32,350.00	32,500.00	32,000.00	32,050.00	25,517.54	912,648
2022-02-09	31,900.00	32,300.00	31,850.00	32,300.00	25,716.59	1,010,938
2022-02-08	32,050.00	32,200.00	31,700.00	31,950.00	25,437.92	546,871
2022-02-07	31,700.00	31,950.00	31,400.00	31,900.00	25,398.11	684,381
2022-02-04	31,700.00	32,000.00	31,600.00	31,800.00	25,318.50	505,227
2022-02-03	31,500.00	32,150.00	31,400.00	31,650.00	25,199.07	887,652
2022-01-28	31,150.00	31,250.00	30,700.00	31,250.00	24,880.60	819,709
2022-01-27	31,350.00	31,400.00	30,800.00	30,800.00	24,522.32	978,210
2022-01-26	30,700.00	31,600.00	30,700.00	31,400.00	25,000.03	930,545
2022-01-25	31,550.00	31,600.00	30,550.00	30,550.00	24,323.27	1,048,957
2022-01-24	31,650.00	32,100.00	31,600.00	31,650.00	25,199.07	1,171,375
2022-01-21	31,450.00	31,900.00	31,400.00	31,750.00	25,278.69	702,218
2022-01-20	32,050.00	32,300.00	31,450.00	31,550.00	25,119.45	845,508
2022-01-19	31,600.00	32,000.00	31,450.00	31,900.00	25,398.11	1,077,893
2022-01-18	31,200.00	31,850.00	31,200.00	31,700.00	25,238.88	942,311
2022-01-17	31,350.00	31,450.00	30,950.00	31,000.00	24,681.55	14,794,770
2022-01-14	31,300.00	31,500.00	31,150.00	31,200.00	24,840.79	726,819
2022-01-13	30,950.00	31,500.00	30,950.00	31,300.00	24,920.41	1,032,376
2022-01-12	30,800.00	31,150.00	30,750.00	30,950.00	24,641.74	802,203
2022-01-11	30,650.00	31,100.00	30,600.00	30,650.00	24,402.89	885,682
2022-01-10	30,400.00	30,900.00	30,350.00	30,800.00	24,522.32	688,606
2022-01-07	30,250.00	30,450.00	30,100.00	30,250.00	24,084.42	638,257
2022-01-06	30,750.00	30,800.00	30,250.00	30,250.00	24,084.42	989,988
2022-01-05	30,200.00	30,850.00	30,200.00	30,800.00	24,522.32	1,456,180
2022-01-04	30,400.00	30,450.00	30,000.00	30,100.00	23,964.99	1,102,428
2022-01-03	30,600.00	30,700.00	30,250.00	30,350.00	24,164.04	1,027,133
2021-12-30	31,000.00	31,150.00	30,550.00	30,600.00	24,363.08	1,008,721
2021-12-29	31,550.00	31,600.00	31,000.00	31,000.00	24,681.55	2,371,204
2021-12-28	32,550.00	32,850.00	32,450.00	32,850.00	24,633.78	2,476,436
2021-12-27	32,850.00	32,950.00	32,650.00	32,700.00	24,521.30	1,279,025
2021-12-24	32,650.00	32,850.00	32,600.00	32,750.00	24,558.79	1,402,217
2021-12-23	32,450.00	32,600.00	32,300.00	32,500.00	24,371.32	1,307,230
2021-12-22	32,300.00	32,450.00	32,050.00	32,100.00	24,071.37	655,141
2021-12-21	32,050.00	32,350.00	31,950.00	32,250.00	24,183.85	895,916
2021-12-20	32,250.00	32,300.00	31,850.00	31,950.00	23,958.88	795,469
2021-12-17	31,850.00	32,350.00	31,850.00	32,350.00	24,258.84	1,206,867
2021-12-16	31,200.00	31,800.00	31,150.00	31,750.00	23,808.91	1,067,164
2021-12-15	31,050.00	31,150.00	31,000.00	31,100.00	23,321.48	436,492
2021-12-14	31,050.00	31,300.00	30,950.00	31,050.00	23,283.99	542,983
2021-12-13	30,950.00	31,300.00	30,900.00	31,100.00	23,321.48	474,372
2021-12-10	30,900.00	31,050.00	30,700.00	30,950.00	23,209.00	404,155
2021-12-09	30,800.00	30,950.00	30,650.00	30,950.00	23,209.00	973,103
2021-12-08	30,800.00	31,250.00	30,600.00	30,750.00	23,059.02	742,252
2021-12-07	30,900.00	31,000.00	30,600.00	30,750.00	23,059.02	690,860
2021-12-06	30,450.00	31,000.00	30,250.00	30,900.00	23,171.50	713,507
2021-12-03	29,900.00	30,600.00	29,750.00	30,500.00	22,871.55	972,844
2021-12-02	29,800.00	29,850.00	29,450.00	29,700.00	22,271.64	1,300,970
2021-12-01	30,250.00	30,250.00	29,800.00	30,000.00	22,496.61	1,070,189
2021-11-30	31,150.00	31,300.00	30,000.00	30,300.00	22,721.57	1,783,321
2021-11-29	30,750.00	31,500.00	30,650.00	31,150.00	23,358.98	1,012,271
2021-11-26	31,100.00	31,500.00	31,050.00	31,150.00	23,358.98	678,903
2021-11-25	30,850.00	31,150.00	30,700.00	31,050.00	23,283.99	365,852
2021-11-24	30,850.00	31,150.00	30,800.00	30,900.00	23,171.50	399,143
2021-11-23	30,850.00	31,050.00	30,800.00	30,850.00	23,134.01	431,257
2021-11-22	31,050.00	31,200.00	30,850.00	30,950.00	23,209.00	433,176
2021-11-19	30,850.00	31,300.00	30,750.00	31,050.00	23,283.99	423,837

← NewerPage 20 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.