KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	50,200.00	50,600.00	49,800.00	49,800.00	47,685.16	331,068
2025-10-22	50,100.00	50,700.00	49,900.00	50,600.00	48,451.19	279,394
2025-10-21	50,400.00	50,800.00	50,200.00	50,500.00	48,355.43	340,587
2025-10-20	50,200.00	50,500.00	49,900.00	50,500.00	48,355.43	250,597
2025-10-17	49,550.00	50,300.00	49,550.00	49,950.00	47,828.79	300,647
2025-10-16	49,000.00	50,000.00	49,000.00	50,000.00	47,876.67	273,109
2025-10-15	48,650.00	49,500.00	48,650.00	49,350.00	47,254.27	467,109
2025-10-14	49,250.00	49,250.00	48,600.00	48,600.00	46,536.12	985,201
2025-10-13	49,900.00	50,100.00	49,300.00	49,850.00	47,733.04	301,905
2025-10-10	50,500.00	50,600.00	49,800.00	49,850.00	47,733.04	496,445
2025-10-02	50,500.00	51,600.00	50,500.00	51,200.00	49,025.71	605,136
2025-10-01	50,700.00	50,800.00	50,500.00	50,500.00	48,355.43	85,830
2025-09-30	50,400.00	50,700.00	50,300.00	50,500.00	48,355.43	189,193
2025-09-29	51,400.00	51,400.00	50,500.00	50,500.00	48,355.43	171,171
2025-09-26	50,700.00	51,100.00	50,300.00	51,100.00	48,929.95	251,541
2025-09-25	50,700.00	51,200.00	50,500.00	51,200.00	49,025.71	314,040
2025-09-24	50,100.00	51,000.00	50,000.00	50,800.00	48,642.69	318,504
2025-09-23	49,650.00	50,000.00	49,650.00	49,850.00	47,733.04	363,900
2025-09-22	50,400.00	50,500.00	49,700.00	49,700.00	47,589.41	430,568
2025-09-19	51,300.00	51,500.00	50,800.00	50,800.00	48,642.69	868,643
2025-09-18	51,300.00	51,600.00	51,000.00	51,400.00	49,217.21	235,259
2025-09-17	51,400.00	51,700.00	50,900.00	51,000.00	48,834.20	360,626
2025-09-16	51,600.00	51,800.00	51,300.00	51,300.00	49,121.46	496,399
2025-09-15	51,200.00	51,700.00	51,200.00	51,700.00	49,504.47	392,521
2025-09-12	51,600.00	51,900.00	51,000.00	51,300.00	49,121.46	865,184
2025-09-11	51,200.00	52,200.00	51,100.00	52,200.00	49,983.24	671,592
2025-09-10	51,000.00	51,500.00	50,300.00	51,100.00	48,929.95	898,032
2025-09-09	52,800.00	52,800.00	51,500.00	51,800.00	49,600.23	479,655
2025-09-08	52,900.00	53,300.00	52,400.00	53,100.00	50,845.02	240,419
2025-09-05	52,400.00	53,500.00	52,300.00	53,500.00	51,228.03	147,208
2025-09-04	52,100.00	53,000.00	52,100.00	52,900.00	50,653.51	215,236
2025-09-03	52,000.00	52,700.00	52,000.00	52,300.00	50,078.99	220,317
2025-09-02	52,600.00	52,700.00	51,400.00	52,100.00	49,887.49	346,673
2025-09-01	53,800.00	53,900.00	53,200.00	53,300.00	51,036.53	249,185
2025-08-29	54,300.00	54,300.00	53,500.00	54,100.00	51,802.55	265,764
2025-08-28	54,000.00	54,200.00	53,800.00	54,000.00	51,706.80	139,657
2025-08-27	54,900.00	55,000.00	53,700.00	54,200.00	51,898.31	259,095
2025-08-26	54,900.00	55,500.00	54,600.00	55,100.00	52,760.09	447,826
2025-08-25	54,900.00	55,100.00	54,500.00	55,100.00	52,760.09	200,743
2025-08-22	55,500.00	55,700.00	54,800.00	55,000.00	52,664.33	229,275
2025-08-21	55,700.00	55,900.00	55,300.00	55,400.00	53,047.35	313,963
2025-08-20	55,900.00	56,000.00	55,100.00	55,700.00	53,334.61	419,358
2025-08-19	55,300.00	55,600.00	54,600.00	55,400.00	53,047.35	402,378
2025-08-18	55,200.00	55,300.00	54,500.00	55,300.00	52,951.59	181,110
2025-08-14	54,400.00	55,700.00	54,100.00	55,700.00	53,334.61	329,639
2025-08-13	54,700.00	54,700.00	53,900.00	54,100.00	51,802.55	301,697
2025-08-12	54,600.00	55,500.00	54,400.00	55,000.00	52,664.33	468,678
2025-08-11	54,100.00	54,900.00	53,700.00	54,100.00	51,802.55	627,695
2025-08-08	53,900.00	54,500.00	53,200.00	53,700.00	51,419.54	289,619
2025-08-07	54,400.00	54,500.00	53,200.00	54,300.00	51,994.06	493,409
2025-08-06	54,400.00	54,800.00	54,100.00	54,400.00	52,089.81	413,017
2025-08-05	54,800.00	55,600.00	54,500.00	54,800.00	52,472.83	388,735
2025-08-04	54,300.00	56,200.00	54,300.00	54,300.00	51,994.06	532,929
2025-08-01	54,500.00	55,100.00	54,000.00	54,000.00	51,706.80	274,057
2025-07-31	54,300.00	55,200.00	54,200.00	55,200.00	52,855.84	298,400
2025-07-30	54,300.00	55,000.00	54,300.00	54,600.00	52,281.32	234,246
2025-07-29	54,700.00	54,900.00	53,800.00	54,600.00	52,281.32	348,934
2025-07-28	56,100.00	56,100.00	55,000.00	55,300.00	52,377.07	265,655
2025-07-25	56,000.00	56,600.00	55,700.00	55,900.00	52,945.36	193,209
2025-07-24	56,500.00	57,400.00	56,200.00	56,400.00	53,418.93	236,794

← NewerPage 5 of 21 · 1,225 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.