KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 93,400.00 | 93,600.00 | 92,200.00 | 93,200.00 | 85,273.44 | 229,656 |
| 2024-07-24 | 92,600.00 | 93,500.00 | 92,500.00 | 93,400.00 | 85,456.43 | 177,357 |
| 2024-07-23 | 92,100.00 | 93,500.00 | 91,700.00 | 93,400.00 | 85,456.43 | 364,168 |
| 2024-07-22 | 90,400.00 | 93,200.00 | 90,100.00 | 92,900.00 | 84,998.96 | 674,656 |
| 2024-07-19 | 89,200.00 | 90,400.00 | 89,000.00 | 90,400.00 | 82,711.58 | 245,583 |
| 2024-07-18 | 88,100.00 | 90,500.00 | 87,800.00 | 90,000.00 | 82,345.60 | 520,569 |
| 2024-07-17 | 87,500.00 | 88,000.00 | 87,000.00 | 87,900.00 | 80,424.20 | 190,683 |
| 2024-07-16 | 87,300.00 | 87,400.00 | 86,800.00 | 87,200.00 | 79,783.74 | 163,617 |
| 2024-07-15 | 87,800.00 | 87,800.00 | 86,900.00 | 87,000.00 | 79,600.75 | 167,883 |
| 2024-07-12 | 87,100.00 | 87,700.00 | 86,600.00 | 87,500.00 | 80,058.22 | 270,507 |
| 2024-07-11 | 86,500.00 | 86,900.00 | 85,700.00 | 86,900.00 | 79,509.25 | 254,240 |
| 2024-07-10 | 85,900.00 | 86,500.00 | 85,800.00 | 86,100.00 | 78,777.29 | 139,837 |
| 2024-07-09 | 86,400.00 | 86,800.00 | 85,800.00 | 86,100.00 | 78,777.29 | 151,944 |
| 2024-07-08 | 87,200.00 | 87,500.00 | 86,000.00 | 86,000.00 | 78,685.79 | 232,173 |
| 2024-07-05 | 88,000.00 | 88,200.00 | 87,300.00 | 88,000.00 | 80,515.70 | 225,187 |
| 2024-07-04 | 88,000.00 | 88,200.00 | 87,100.00 | 88,000.00 | 80,515.70 | 189,932 |
| 2024-07-03 | 88,400.00 | 88,400.00 | 87,300.00 | 88,000.00 | 80,515.70 | 212,138 |
| 2024-07-02 | 86,600.00 | 88,000.00 | 86,500.00 | 88,000.00 | 80,515.70 | 214,172 |
| 2024-07-01 | 87,300.00 | 87,400.00 | 86,300.00 | 87,300.00 | 79,875.23 | 217,362 |
| 2024-06-28 | 85,900.00 | 88,200.00 | 85,800.00 | 88,200.00 | 80,698.69 | 366,547 |
| 2024-06-27 | 85,600.00 | 86,000.00 | 84,800.00 | 85,900.00 | 78,594.30 | 414,448 |
| 2024-06-26 | 85,500.00 | 86,500.00 | 85,000.00 | 86,500.00 | 78,045.33 | 272,263 |
| 2024-06-25 | 86,600.00 | 86,600.00 | 85,700.00 | 85,800.00 | 77,413.75 | 222,460 |
| 2024-06-24 | 86,500.00 | 86,500.00 | 85,700.00 | 85,900.00 | 77,503.97 | 171,990 |
| 2024-06-21 | 86,800.00 | 87,000.00 | 86,100.00 | 86,300.00 | 77,864.88 | 206,548 |
| 2024-06-20 | 86,000.00 | 86,900.00 | 86,000.00 | 86,700.00 | 78,225.78 | 165,516 |
| 2024-06-19 | 87,200.00 | 87,300.00 | 86,000.00 | 86,400.00 | 77,955.10 | 153,855 |
| 2024-06-18 | 86,700.00 | 87,000.00 | 86,100.00 | 86,500.00 | 78,045.33 | 213,667 |
| 2024-06-17 | 86,500.00 | 86,800.00 | 86,000.00 | 86,800.00 | 78,316.01 | 104,525 |
| 2024-06-14 | 85,300.00 | 86,800.00 | 85,300.00 | 86,800.00 | 78,316.01 | 490,156 |
| 2024-06-13 | 86,500.00 | 87,300.00 | 85,900.00 | 85,900.00 | 77,503.97 | 349,698 |
| 2024-06-12 | 86,100.00 | 86,800.00 | 86,000.00 | 86,500.00 | 78,045.33 | 126,821 |
| 2024-06-11 | 86,000.00 | 86,900.00 | 85,900.00 | 86,500.00 | 78,045.33 | 185,079 |
| 2024-06-10 | 85,900.00 | 86,700.00 | 85,500.00 | 85,900.00 | 77,503.97 | 159,538 |
| 2024-06-07 | 86,300.00 | 86,900.00 | 86,000.00 | 86,700.00 | 78,225.78 | 285,464 |
| 2024-06-05 | 85,500.00 | 86,100.00 | 85,000.00 | 85,500.00 | 77,143.07 | 178,185 |
| 2024-06-04 | 84,300.00 | 85,600.00 | 84,300.00 | 85,200.00 | 76,872.39 | 219,545 |
| 2024-06-03 | 84,300.00 | 85,300.00 | 84,300.00 | 84,800.00 | 76,511.49 | 379,168 |
| 2024-05-31 | 86,000.00 | 86,000.00 | 83,500.00 | 83,500.00 | 75,338.55 | 672,731 |
| 2024-05-30 | 85,000.00 | 85,600.00 | 84,900.00 | 85,200.00 | 76,872.39 | 308,883 |
| 2024-05-29 | 85,500.00 | 86,000.00 | 85,500.00 | 85,600.00 | 77,233.30 | 195,308 |
| 2024-05-28 | 86,000.00 | 86,400.00 | 85,700.00 | 86,100.00 | 77,684.43 | 154,853 |
| 2024-05-27 | 86,400.00 | 86,900.00 | 86,100.00 | 86,200.00 | 77,774.65 | 178,766 |
| 2024-05-24 | 86,500.00 | 87,100.00 | 86,400.00 | 86,400.00 | 77,955.10 | 184,026 |
| 2024-05-23 | 87,400.00 | 88,000.00 | 87,000.00 | 87,100.00 | 78,586.68 | 211,056 |
| 2024-05-22 | 87,700.00 | 88,400.00 | 87,100.00 | 88,000.00 | 79,398.72 | 138,716 |
| 2024-05-21 | 88,500.00 | 88,700.00 | 87,600.00 | 87,700.00 | 79,128.04 | 399,863 |
| 2024-05-20 | 88,500.00 | 89,800.00 | 88,500.00 | 89,000.00 | 80,300.97 | 281,030 |
| 2024-05-17 | 89,700.00 | 90,200.00 | 89,300.00 | 89,300.00 | 80,571.65 | 364,754 |
| 2024-05-16 | 90,500.00 | 90,900.00 | 89,700.00 | 90,100.00 | 81,293.46 | 281,384 |
| 2024-05-14 | 90,000.00 | 90,300.00 | 89,700.00 | 89,700.00 | 80,932.55 | 185,774 |
| 2024-05-13 | 90,100.00 | 90,800.00 | 89,800.00 | 90,100.00 | 81,293.46 | 172,605 |
| 2024-05-10 | 92,100.00 | 92,200.00 | 90,300.00 | 90,600.00 | 81,744.59 | 162,914 |
| 2024-05-09 | 91,600.00 | 91,900.00 | 91,000.00 | 91,500.00 | 82,556.62 | 225,605 |
| 2024-05-08 | 92,600.00 | 92,700.00 | 90,900.00 | 91,700.00 | 82,737.07 | 184,799 |
| 2024-05-07 | 92,600.00 | 92,700.00 | 91,400.00 | 92,700.00 | 83,639.33 | 230,601 |
| 2024-05-03 | 91,100.00 | 92,100.00 | 90,300.00 | 92,100.00 | 83,097.97 | 182,457 |
| 2024-05-02 | 89,000.00 | 91,200.00 | 89,000.00 | 90,900.00 | 82,015.26 | 316,777 |
| 2024-04-30 | 89,000.00 | 89,800.00 | 89,000.00 | 89,400.00 | 80,661.88 | 123,597 |
| 2024-04-29 | 89,400.00 | 89,900.00 | 88,800.00 | 89,800.00 | 81,022.78 | 134,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 2,000.0000 KRW |
| 2026-02-26 | 4,600.0000 KRW |
| 2025-08-21 | 1,400.0000 KRW |
| 2025-02-27 | 4,200.0000 KRW |
| 2024-06-27 | 1,200.0000 KRW |
| 2023-12-27 | 4,000.0000 KRW |
| 2023-06-29 | 1,200.0000 KRW |
| 2022-12-28 | 5,000.0000 KRW |
| 2021-12-29 | 4,800.0000 KRW |
| 2020-12-29 | 4,800.0000 KRW |
| 2019-12-27 | 4,400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.