KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 46,500.00 | 46,700.00 | 45,350.00 | 45,550.00 | 42,179.62 | 592,090 |
| 2025-01-21 | 46,150.00 | 46,900.00 | 45,600.00 | 46,000.00 | 42,596.32 | 351,925 |
| 2025-01-20 | 45,850.00 | 46,600.00 | 45,550.00 | 46,050.00 | 42,642.62 | 332,417 |
| 2025-01-17 | 44,650.00 | 45,950.00 | 44,650.00 | 45,950.00 | 42,550.02 | 474,394 |
| 2025-01-16 | 44,450.00 | 44,850.00 | 44,350.00 | 44,850.00 | 41,531.42 | 326,762 |
| 2025-01-15 | 44,200.00 | 44,500.00 | 44,100.00 | 44,400.00 | 41,114.71 | 356,802 |
| 2025-01-14 | 44,400.00 | 44,450.00 | 43,900.00 | 43,900.00 | 40,651.71 | 299,999 |
| 2025-01-13 | 43,800.00 | 44,500.00 | 43,600.00 | 44,400.00 | 41,114.71 | 378,659 |
| 2025-01-10 | 44,550.00 | 44,550.00 | 43,850.00 | 44,200.00 | 40,929.51 | 420,811 |
| 2025-01-09 | 43,700.00 | 45,000.00 | 43,550.00 | 45,000.00 | 41,670.32 | 763,443 |
| 2025-01-08 | 43,650.00 | 44,300.00 | 43,650.00 | 43,800.00 | 40,559.11 | 249,789 |
| 2025-01-07 | 44,200.00 | 44,850.00 | 43,700.00 | 43,850.00 | 40,605.41 | 375,484 |
| 2025-01-06 | 44,550.00 | 44,750.00 | 44,150.00 | 44,200.00 | 40,929.51 | 306,851 |
| 2025-01-03 | 44,050.00 | 44,900.00 | 44,050.00 | 44,500.00 | 41,207.31 | 255,853 |
| 2025-01-02 | 43,950.00 | 44,450.00 | 43,900.00 | 43,950.00 | 40,698.01 | 175,047 |
| 2024-12-30 | 45,050.00 | 45,100.00 | 43,850.00 | 43,850.00 | 40,605.41 | 371,915 |
| 2024-12-27 | 45,000.00 | 45,400.00 | 44,500.00 | 45,000.00 | 41,670.32 | 452,178 |
| 2024-12-26 | 46,100.00 | 46,100.00 | 45,300.00 | 45,500.00 | 42,133.32 | 286,690 |
| 2024-12-24 | 46,000.00 | 46,200.00 | 45,250.00 | 46,100.00 | 42,688.93 | 329,750 |
| 2024-12-23 | 45,100.00 | 46,100.00 | 45,100.00 | 45,700.00 | 42,318.52 | 310,041 |
| 2024-12-20 | 45,450.00 | 45,600.00 | 44,700.00 | 44,700.00 | 41,392.52 | 401,252 |
| 2024-12-19 | 46,050.00 | 46,200.00 | 44,950.00 | 44,950.00 | 41,624.02 | 716,519 |
| 2024-12-18 | 46,050.00 | 46,250.00 | 45,350.00 | 45,800.00 | 42,411.12 | 376,858 |
| 2024-12-17 | 46,450.00 | 47,100.00 | 45,350.00 | 45,750.00 | 42,364.82 | 762,676 |
| 2024-12-16 | 45,200.00 | 46,450.00 | 45,050.00 | 46,450.00 | 43,013.03 | 633,149 |
| 2024-12-13 | 44,250.00 | 44,850.00 | 43,750.00 | 44,850.00 | 41,531.42 | 637,307 |
| 2024-12-12 | 44,800.00 | 45,000.00 | 44,250.00 | 44,250.00 | 40,975.81 | 913,725 |
| 2024-12-11 | 44,100.00 | 44,750.00 | 43,750.00 | 44,600.00 | 41,299.91 | 1,055,352 |
| 2024-12-10 | 44,800.00 | 46,000.00 | 43,800.00 | 43,850.00 | 40,605.41 | 1,031,268 |
| 2024-12-09 | 44,600.00 | 44,700.00 | 43,650.00 | 44,300.00 | 41,022.11 | 710,510 |
| 2024-12-06 | 48,000.00 | 48,800.00 | 45,000.00 | 45,300.00 | 41,948.12 | 1,245,087 |
| 2024-12-05 | 48,150.00 | 48,700.00 | 46,600.00 | 47,700.00 | 44,170.54 | 1,048,702 |
| 2024-12-04 | 47,950.00 | 50,000.00 | 47,850.00 | 47,850.00 | 44,309.44 | 3,183,782 |
| 2024-12-03 | 49,600.00 | 49,800.00 | 48,650.00 | 48,650.00 | 45,050.24 | 704,055 |
| 2024-12-02 | 49,000.00 | 50,000.00 | 49,000.00 | 49,000.00 | 45,374.35 | 880,049 |
| 2024-11-29 | 48,600.00 | 49,200.00 | 47,650.00 | 48,800.00 | 45,189.14 | 1,006,983 |
| 2024-11-28 | 47,950.00 | 48,900.00 | 47,750.00 | 48,850.00 | 45,235.44 | 1,154,966 |
| 2024-11-27 | 47,000.00 | 47,600.00 | 46,100.00 | 47,600.00 | 44,077.94 | 1,353,771 |
| 2024-11-26 | 45,050.00 | 46,100.00 | 45,000.00 | 45,500.00 | 42,133.32 | 1,261,175 |
| 2024-11-25 | 44,950.00 | 45,050.00 | 44,200.00 | 44,800.00 | 41,485.12 | 861,708 |
| 2024-11-22 | 44,600.00 | 45,150.00 | 44,200.00 | 44,500.00 | 41,207.31 | 803,429 |
| 2024-11-21 | 43,300.00 | 44,750.00 | 43,300.00 | 44,000.00 | 40,744.31 | 1,126,037 |
| 2024-11-20 | 41,750.00 | 43,650.00 | 41,700.00 | 43,300.00 | 40,096.11 | 1,325,662 |
| 2024-11-19 | 41,750.00 | 42,250.00 | 41,250.00 | 41,750.00 | 38,660.79 | 1,032,839 |
| 2024-11-18 | 42,100.00 | 42,650.00 | 41,400.00 | 41,800.00 | 38,707.09 | 881,993 |
| 2024-11-15 | 41,750.00 | 42,700.00 | 41,400.00 | 41,500.00 | 38,429.29 | 633,204 |
| 2024-11-14 | 43,050.00 | 43,200.00 | 41,150.00 | 41,150.00 | 38,105.19 | 1,320,149 |
| 2024-11-13 | 42,900.00 | 43,400.00 | 42,500.00 | 42,600.00 | 39,447.90 | 873,207 |
| 2024-11-12 | 43,650.00 | 44,400.00 | 43,300.00 | 43,500.00 | 40,281.31 | 661,746 |
| 2024-11-11 | 41,500.00 | 44,950.00 | 41,500.00 | 44,400.00 | 41,114.71 | 2,687,086 |
| 2024-11-08 | 43,350.00 | 43,700.00 | 40,900.00 | 41,100.00 | 38,058.89 | 4,935,193 |
| 2024-11-07 | 43,500.00 | 43,800.00 | 42,850.00 | 42,850.00 | 39,679.40 | 952,109 |
| 2024-11-06 | 42,900.00 | 44,100.00 | 42,900.00 | 43,900.00 | 40,651.71 | 685,404 |
| 2024-11-05 | 44,000.00 | 44,100.00 | 43,000.00 | 43,050.00 | 39,864.60 | 339,517 |
| 2024-11-04 | 43,900.00 | 44,400.00 | 43,850.00 | 44,100.00 | 40,836.91 | 394,392 |
| 2024-11-01 | 44,200.00 | 44,500.00 | 44,000.00 | 44,300.00 | 41,022.11 | 565,415 |
| 2024-10-31 | 44,200.00 | 44,350.00 | 43,750.00 | 44,350.00 | 41,068.41 | 727,675 |
| 2024-10-30 | 43,700.00 | 44,350.00 | 43,300.00 | 44,350.00 | 41,068.41 | 669,106 |
| 2024-10-29 | 43,700.00 | 43,950.00 | 43,400.00 | 43,750.00 | 40,512.81 | 396,504 |
| 2024-10-28 | 44,150.00 | 44,400.00 | 43,200.00 | 43,750.00 | 40,512.81 | 394,777 |
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.