KT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 44,100.00 | 44,200.00 | 43,250.00 | 44,200.00 | 40,929.51 | 670,316 |
| 2024-10-24 | 43,100.00 | 43,800.00 | 42,850.00 | 43,800.00 | 40,559.11 | 535,842 |
| 2024-10-23 | 43,650.00 | 43,900.00 | 42,650.00 | 42,700.00 | 39,540.50 | 391,716 |
| 2024-10-22 | 42,800.00 | 44,150.00 | 42,650.00 | 44,000.00 | 40,744.31 | 968,341 |
| 2024-10-21 | 43,000.00 | 43,550.00 | 42,600.00 | 42,950.00 | 39,772.00 | 345,796 |
| 2024-10-18 | 43,300.00 | 44,300.00 | 42,700.00 | 42,900.00 | 39,725.70 | 973,119 |
| 2024-10-17 | 42,700.00 | 43,350.00 | 42,450.00 | 42,800.00 | 39,633.10 | 634,114 |
| 2024-10-16 | 41,150.00 | 42,700.00 | 40,800.00 | 42,700.00 | 39,540.50 | 1,251,909 |
| 2024-10-15 | 41,000.00 | 41,150.00 | 40,700.00 | 41,000.00 | 37,966.29 | 427,492 |
| 2024-10-14 | 40,350.00 | 40,900.00 | 40,250.00 | 40,900.00 | 37,873.69 | 521,649 |
| 2024-10-11 | 40,800.00 | 41,150.00 | 39,900.00 | 40,200.00 | 37,225.48 | 454,691 |
| 2024-10-10 | 41,000.00 | 41,100.00 | 40,300.00 | 40,300.00 | 37,318.08 | 497,129 |
| 2024-10-08 | 40,800.00 | 40,950.00 | 40,000.00 | 40,150.00 | 37,179.18 | 471,341 |
| 2024-10-07 | 40,650.00 | 41,050.00 | 40,150.00 | 41,050.00 | 38,012.59 | 439,256 |
| 2024-10-04 | 40,100.00 | 40,900.00 | 39,700.00 | 40,800.00 | 37,781.09 | 533,935 |
| 2024-10-02 | 39,750.00 | 39,950.00 | 39,350.00 | 39,750.00 | 36,808.78 | 689,431 |
| 2024-09-30 | 41,100.00 | 41,650.00 | 40,100.00 | 40,200.00 | 37,225.48 | 873,763 |
| 2024-09-27 | 41,500.00 | 41,500.00 | 40,100.00 | 40,300.00 | 37,318.08 | 944,997 |
| 2024-09-26 | 40,550.00 | 41,500.00 | 40,150.00 | 41,500.00 | 37,966.29 | 905,663 |
| 2024-09-25 | 41,850.00 | 41,900.00 | 40,500.00 | 40,500.00 | 37,051.44 | 688,527 |
| 2024-09-24 | 41,400.00 | 41,500.00 | 40,950.00 | 41,400.00 | 37,874.80 | 348,237 |
| 2024-09-23 | 41,800.00 | 41,850.00 | 41,000.00 | 41,350.00 | 37,829.06 | 628,765 |
| 2024-09-20 | 41,550.00 | 42,000.00 | 40,400.00 | 41,800.00 | 38,240.74 | 1,057,023 |
| 2024-09-19 | 42,250.00 | 42,400.00 | 40,750.00 | 41,700.00 | 38,149.26 | 687,715 |
| 2024-09-13 | 41,450.00 | 42,050.00 | 41,150.00 | 42,050.00 | 38,469.46 | 598,481 |
| 2024-09-12 | 41,300.00 | 41,500.00 | 40,600.00 | 41,450.00 | 37,920.55 | 828,387 |
| 2024-09-11 | 41,400.00 | 41,900.00 | 40,950.00 | 41,250.00 | 37,737.58 | 674,844 |
| 2024-09-10 | 41,400.00 | 41,450.00 | 40,850.00 | 41,100.00 | 37,600.35 | 546,614 |
| 2024-09-09 | 40,900.00 | 41,700.00 | 40,900.00 | 41,400.00 | 37,874.80 | 1,048,158 |
| 2024-09-06 | 41,200.00 | 41,800.00 | 40,950.00 | 41,200.00 | 37,691.83 | 991,964 |
| 2024-09-05 | 40,000.00 | 41,800.00 | 39,850.00 | 41,200.00 | 37,691.83 | 1,315,504 |
| 2024-09-04 | 40,150.00 | 40,450.00 | 39,600.00 | 39,800.00 | 36,411.04 | 940,902 |
| 2024-09-03 | 39,400.00 | 40,500.00 | 39,300.00 | 40,200.00 | 36,776.98 | 980,318 |
| 2024-09-02 | 38,950.00 | 39,400.00 | 38,800.00 | 39,100.00 | 35,770.65 | 391,626 |
| 2024-08-30 | 39,050.00 | 39,150.00 | 38,550.00 | 38,600.00 | 35,313.22 | 632,942 |
| 2024-08-29 | 39,300.00 | 39,300.00 | 38,900.00 | 39,000.00 | 35,679.16 | 336,995 |
| 2024-08-28 | 40,000.00 | 40,050.00 | 38,900.00 | 39,300.00 | 35,953.62 | 515,181 |
| 2024-08-27 | 40,100.00 | 40,150.00 | 39,850.00 | 40,100.00 | 36,685.50 | 447,809 |
| 2024-08-26 | 39,500.00 | 39,950.00 | 39,400.00 | 39,900.00 | 36,502.53 | 303,972 |
| 2024-08-23 | 39,600.00 | 39,950.00 | 39,300.00 | 39,600.00 | 36,228.07 | 539,439 |
| 2024-08-22 | 39,200.00 | 39,400.00 | 38,900.00 | 39,300.00 | 35,953.62 | 253,439 |
| 2024-08-21 | 39,000.00 | 39,450.00 | 38,700.00 | 39,150.00 | 35,816.39 | 456,982 |
| 2024-08-20 | 38,300.00 | 39,050.00 | 38,200.00 | 38,700.00 | 35,404.71 | 348,906 |
| 2024-08-19 | 38,000.00 | 38,350.00 | 37,900.00 | 38,250.00 | 34,993.03 | 245,609 |
| 2024-08-16 | 38,650.00 | 38,800.00 | 37,900.00 | 37,900.00 | 34,672.83 | 475,540 |
| 2024-08-14 | 38,550.00 | 38,700.00 | 37,900.00 | 38,300.00 | 35,038.77 | 418,197 |
| 2024-08-13 | 37,750.00 | 39,000.00 | 37,750.00 | 38,700.00 | 35,404.71 | 547,174 |
| 2024-08-12 | 38,400.00 | 38,450.00 | 37,400.00 | 38,000.00 | 34,764.31 | 380,832 |
| 2024-08-09 | 38,750.00 | 38,850.00 | 37,800.00 | 38,100.00 | 34,855.80 | 618,451 |
| 2024-08-08 | 37,500.00 | 39,400.00 | 37,450.00 | 39,250.00 | 35,907.88 | 994,104 |
| 2024-08-07 | 36,200.00 | 38,200.00 | 36,150.00 | 37,800.00 | 34,581.34 | 640,328 |
| 2024-08-06 | 38,350.00 | 38,400.00 | 36,400.00 | 36,550.00 | 33,437.78 | 1,089,085 |
| 2024-08-05 | 38,950.00 | 39,400.00 | 36,600.00 | 37,050.00 | 33,895.21 | 996,537 |
| 2024-08-02 | 38,400.00 | 39,200.00 | 38,150.00 | 38,850.00 | 35,541.94 | 663,751 |
| 2024-08-01 | 39,500.00 | 40,000.00 | 38,650.00 | 38,750.00 | 35,450.45 | 727,234 |
| 2024-07-31 | 39,100.00 | 39,900.00 | 38,900.00 | 39,850.00 | 36,456.79 | 772,348 |
| 2024-07-30 | 38,750.00 | 39,450.00 | 38,350.00 | 38,950.00 | 35,633.42 | 475,185 |
| 2024-07-29 | 38,700.00 | 39,300.00 | 38,500.00 | 39,100.00 | 35,770.65 | 450,863 |
| 2024-07-26 | 38,050.00 | 38,800.00 | 38,000.00 | 38,650.00 | 35,358.97 | 485,920 |
| 2024-07-25 | 37,900.00 | 38,750.00 | 37,700.00 | 37,950.00 | 34,718.57 | 761,575 |
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.