KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 49,600.00 | 50,000.00 | 49,400.00 | 49,700.00 | 47,073.07 | 340,467 |
| 2025-04-22 | 49,750.00 | 49,750.00 | 49,200.00 | 49,250.00 | 46,646.85 | 342,270 |
| 2025-04-21 | 49,600.00 | 49,600.00 | 49,200.00 | 49,600.00 | 46,978.35 | 124,167 |
| 2025-04-18 | 48,950.00 | 49,800.00 | 48,800.00 | 49,200.00 | 46,599.49 | 164,080 |
| 2025-04-17 | 48,750.00 | 49,100.00 | 48,450.00 | 49,050.00 | 46,457.42 | 248,290 |
| 2025-04-16 | 48,000.00 | 49,300.00 | 47,850.00 | 48,450.00 | 45,889.14 | 411,083 |
| 2025-04-15 | 47,150.00 | 47,750.00 | 47,050.00 | 47,650.00 | 45,131.42 | 156,243 |
| 2025-04-14 | 47,400.00 | 47,700.00 | 47,000.00 | 47,300.00 | 44,799.92 | 223,543 |
| 2025-04-11 | 47,600.00 | 47,900.00 | 47,000.00 | 47,350.00 | 44,847.28 | 351,717 |
| 2025-04-10 | 47,100.00 | 48,200.00 | 46,350.00 | 48,200.00 | 45,652.35 | 819,412 |
| 2025-04-09 | 46,950.00 | 47,250.00 | 46,200.00 | 46,350.00 | 43,900.13 | 600,945 |
| 2025-04-08 | 48,150.00 | 48,200.00 | 47,300.00 | 47,450.00 | 44,941.99 | 682,845 |
| 2025-04-07 | 47,800.00 | 48,400.00 | 46,850.00 | 48,350.00 | 45,794.42 | 457,486 |
| 2025-04-04 | 48,500.00 | 49,450.00 | 48,000.00 | 49,300.00 | 46,694.21 | 600,209 |
| 2025-04-03 | 47,300.00 | 48,950.00 | 47,125.00 | 48,700.00 | 46,125.92 | 364,328 |
| 2025-04-02 | 48,600.00 | 48,950.00 | 48,050.00 | 48,250.00 | 45,699.71 | 374,429 |
| 2025-04-01 | 49,800.00 | 50,000.00 | 48,700.00 | 48,700.00 | 46,125.92 | 331,877 |
| 2025-03-31 | 49,300.00 | 49,800.00 | 48,850.00 | 49,600.00 | 46,978.35 | 296,509 |
| 2025-03-28 | 49,650.00 | 50,000.00 | 49,400.00 | 49,850.00 | 47,215.14 | 195,671 |
| 2025-03-27 | 49,450.00 | 50,600.00 | 49,450.00 | 49,850.00 | 46,646.85 | 261,841 |
| 2025-03-26 | 50,400.00 | 50,500.00 | 49,800.00 | 49,800.00 | 46,600.06 | 219,485 |
| 2025-03-25 | 49,250.00 | 50,000.00 | 49,250.00 | 50,000.00 | 46,787.21 | 169,840 |
| 2025-03-24 | 49,550.00 | 49,950.00 | 49,300.00 | 49,600.00 | 46,412.91 | 247,304 |
| 2025-03-21 | 50,200.00 | 51,000.00 | 49,750.00 | 49,750.00 | 46,553.28 | 299,550 |
| 2025-03-20 | 50,800.00 | 51,500.00 | 50,400.00 | 50,700.00 | 47,442.23 | 399,091 |
| 2025-03-19 | 49,800.00 | 50,900.00 | 49,700.00 | 50,700.00 | 47,442.23 | 498,981 |
| 2025-03-18 | 49,800.00 | 50,000.00 | 49,500.00 | 49,500.00 | 46,319.34 | 292,814 |
| 2025-03-17 | 49,250.00 | 49,900.00 | 49,150.00 | 49,800.00 | 46,600.06 | 345,293 |
| 2025-03-14 | 48,550.00 | 49,400.00 | 48,250.00 | 49,100.00 | 45,945.04 | 513,610 |
| 2025-03-13 | 48,850.00 | 49,800.00 | 48,400.00 | 48,400.00 | 45,290.02 | 748,911 |
| 2025-03-12 | 47,600.00 | 48,950.00 | 47,550.00 | 48,850.00 | 45,711.11 | 365,345 |
| 2025-03-11 | 47,750.00 | 48,150.00 | 47,400.00 | 47,550.00 | 44,494.64 | 348,493 |
| 2025-03-10 | 47,850.00 | 48,700.00 | 47,850.00 | 48,250.00 | 45,149.66 | 383,525 |
| 2025-03-07 | 48,500.00 | 48,500.00 | 48,050.00 | 48,050.00 | 44,962.51 | 297,451 |
| 2025-03-06 | 47,500.00 | 48,500.00 | 47,500.00 | 48,500.00 | 45,383.60 | 639,687 |
| 2025-03-05 | 47,600.00 | 47,700.00 | 46,900.00 | 47,400.00 | 44,354.28 | 457,065 |
| 2025-03-04 | 46,850.00 | 48,000.00 | 46,850.00 | 47,700.00 | 44,635.00 | 444,485 |
| 2025-02-28 | 47,300.00 | 47,650.00 | 46,800.00 | 47,000.00 | 43,979.98 | 545,342 |
| 2025-02-27 | 47,900.00 | 48,050.00 | 46,900.00 | 47,650.00 | 44,588.21 | 784,894 |
| 2025-02-26 | 48,200.00 | 48,400.00 | 47,900.00 | 48,050.00 | 44,494.64 | 882,045 |
| 2025-02-25 | 47,550.00 | 48,150.00 | 47,500.00 | 47,800.00 | 44,263.14 | 427,938 |
| 2025-02-24 | 47,200.00 | 48,350.00 | 47,200.00 | 48,000.00 | 44,448.34 | 596,474 |
| 2025-02-21 | 47,700.00 | 47,750.00 | 47,200.00 | 47,200.00 | 43,707.53 | 544,496 |
| 2025-02-20 | 46,350.00 | 47,650.00 | 46,300.00 | 47,650.00 | 44,124.24 | 894,518 |
| 2025-02-19 | 46,250.00 | 47,150.00 | 46,250.00 | 46,800.00 | 43,337.13 | 527,839 |
| 2025-02-18 | 47,200.00 | 47,200.00 | 46,450.00 | 46,550.00 | 43,105.63 | 406,036 |
| 2025-02-17 | 46,950.00 | 47,700.00 | 46,600.00 | 46,800.00 | 43,337.13 | 620,264 |
| 2025-02-14 | 45,400.00 | 46,950.00 | 45,300.00 | 46,950.00 | 43,476.03 | 638,050 |
| 2025-02-13 | 45,250.00 | 45,850.00 | 45,050.00 | 45,200.00 | 41,855.52 | 695,896 |
| 2025-02-12 | 46,300.00 | 46,300.00 | 45,100.00 | 45,150.00 | 41,809.22 | 555,153 |
| 2025-02-11 | 45,500.00 | 46,000.00 | 45,350.00 | 46,000.00 | 42,596.32 | 713,574 |
| 2025-02-10 | 45,350.00 | 45,850.00 | 45,200.00 | 45,850.00 | 42,457.42 | 290,170 |
| 2025-02-07 | 45,600.00 | 45,900.00 | 45,250.00 | 45,350.00 | 41,994.42 | 490,595 |
| 2025-02-06 | 46,600.00 | 47,000.00 | 45,450.00 | 46,050.00 | 42,642.62 | 696,822 |
| 2025-02-05 | 46,750.00 | 47,750.00 | 46,450.00 | 46,450.00 | 43,013.03 | 458,850 |
| 2025-02-04 | 46,950.00 | 47,200.00 | 46,500.00 | 46,700.00 | 43,244.53 | 620,994 |
| 2025-02-03 | 48,500.00 | 48,550.00 | 46,750.00 | 46,900.00 | 43,429.73 | 395,742 |
| 2025-01-31 | 47,450.00 | 48,200.00 | 47,050.00 | 48,000.00 | 44,448.34 | 679,942 |
| 2025-01-24 | 45,700.00 | 47,000.00 | 45,700.00 | 47,000.00 | 43,522.33 | 366,537 |
| 2025-01-23 | 45,900.00 | 46,200.00 | 45,650.00 | 45,650.00 | 42,272.22 | 237,013 |
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.