KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	89,200.00	89,500.00	88,600.00	88,900.00	80,210.75	87,802
2024-04-25	88,400.00	89,600.00	88,400.00	89,000.00	80,300.97	147,980
2024-04-24	90,000.00	90,100.00	89,200.00	89,400.00	80,661.88	153,709
2024-04-23	90,100.00	90,700.00	89,500.00	89,700.00	80,932.55	157,351
2024-04-22	90,500.00	90,900.00	89,600.00	90,900.00	82,015.26	146,302
2024-04-19	88,600.00	89,800.00	88,500.00	89,600.00	80,842.33	186,757
2024-04-18	89,700.00	90,900.00	89,100.00	89,800.00	81,022.78	226,370
2024-04-17	89,600.00	89,600.00	88,500.00	88,900.00	80,210.75	114,084
2024-04-16	88,800.00	89,600.00	88,500.00	88,800.00	80,120.52	171,516
2024-04-15	88,300.00	89,600.00	87,500.00	89,600.00	80,842.33	184,345
2024-04-12	89,600.00	89,700.00	88,000.00	88,300.00	79,669.39	298,018
2024-04-11	90,200.00	91,300.00	89,700.00	90,500.00	81,654.36	315,528
2024-04-09	92,000.00	92,100.00	90,600.00	90,900.00	82,015.26	109,272
2024-04-08	90,800.00	92,000.00	90,100.00	91,200.00	82,285.94	131,232
2024-04-05	89,800.00	91,600.00	89,800.00	90,800.00	81,925.04	114,172
2024-04-04	91,300.00	91,400.00	90,100.00	90,700.00	81,834.81	142,055
2024-04-03	90,900.00	91,300.00	89,700.00	90,100.00	81,293.46	211,725
2024-04-02	90,500.00	92,400.00	90,500.00	91,300.00	82,376.17	159,109
2024-04-01	94,200.00	94,200.00	91,000.00	91,500.00	82,556.62	196,148
2024-03-29	94,000.00	94,400.00	93,200.00	93,500.00	84,361.14	111,716
2024-03-28	93,500.00	94,000.00	92,800.00	93,700.00	84,541.59	203,097
2024-03-27	92,500.00	94,200.00	92,400.00	93,900.00	84,722.04	149,813
2024-03-26	92,800.00	93,600.00	92,600.00	93,500.00	84,361.14	154,412
2024-03-25	92,300.00	92,900.00	91,900.00	92,100.00	83,097.97	262,316
2024-03-22	91,800.00	93,300.00	91,800.00	92,500.00	83,458.88	133,292
2024-03-21	91,500.00	93,200.00	91,400.00	92,300.00	83,278.43	254,882
2024-03-20	93,000.00	93,000.00	91,000.00	91,300.00	82,376.17	296,408
2024-03-19	91,900.00	93,300.00	91,600.00	92,400.00	83,368.65	241,648
2024-03-18	93,500.00	94,300.00	92,400.00	92,700.00	83,639.33	116,366
2024-03-15	95,000.00	95,300.00	92,600.00	92,600.00	83,549.10	357,769
2024-03-14	94,200.00	96,000.00	93,900.00	95,200.00	85,894.97	389,450
2024-03-13	93,700.00	94,400.00	93,000.00	94,000.00	84,812.26	178,824
2024-03-12	93,000.00	93,500.00	92,200.00	92,800.00	83,729.56	143,778
2024-03-11	93,300.00	93,500.00	91,700.00	92,200.00	83,188.20	106,535
2024-03-10	93,900.00	93,900.00	93,900.00	93,900.00	84,722.04	0
2024-03-08	93,000.00	94,000.00	92,700.00	93,900.00	84,722.04	340,112
2024-03-07	91,900.00	92,000.00	91,500.00	91,800.00	82,827.30	110,621
2024-03-06	92,400.00	93,300.00	91,600.00	91,900.00	82,917.52	158,444
2024-03-05	92,000.00	93,400.00	92,000.00	92,300.00	83,278.43	121,411
2024-03-04	93,000.00	93,500.00	92,000.00	92,800.00	83,729.56	173,358
2024-02-29	91,600.00	93,000.00	91,500.00	93,000.00	83,910.01	345,687
2024-02-28	92,100.00	92,300.00	91,200.00	92,000.00	83,007.75	118,421
2024-02-27	92,100.00	92,500.00	91,600.00	91,800.00	82,827.30	261,875
2024-02-26	93,300.00	93,300.00	91,400.00	92,100.00	83,097.97	187,749
2024-02-25	93,000.00	93,000.00	93,000.00	93,000.00	83,910.01	0
2024-02-23	91,500.00	93,000.00	91,200.00	93,000.00	83,910.01	213,651
2024-02-22	92,200.00	92,300.00	91,000.00	92,000.00	83,007.75	176,713
2024-02-21	91,900.00	92,000.00	90,500.00	92,000.00	83,007.75	187,464
2024-02-20	90,900.00	91,700.00	90,600.00	91,400.00	82,466.39	171,569
2024-02-19	90,100.00	91,600.00	90,100.00	91,100.00	82,195.72	192,039
2024-02-16	90,900.00	90,900.00	90,000.00	90,900.00	82,015.26	154,025
2024-02-15	90,400.00	90,500.00	89,500.00	90,300.00	81,473.91	108,405
2024-02-14	89,300.00	90,200.00	89,000.00	89,200.00	80,481.43	222,204
2024-02-13	91,900.00	92,500.00	90,200.00	90,400.00	81,564.14	262,489
2024-02-08	91,400.00	91,500.00	90,100.00	91,000.00	82,105.49	210,904
2024-02-07	91,000.00	91,600.00	90,000.00	90,200.00	81,383.68	149,221
2024-02-06	90,000.00	91,400.00	89,500.00	90,000.00	81,203.23	147,849
2024-02-05	91,500.00	92,000.00	90,000.00	90,900.00	82,015.26	274,244
2024-02-04	92,900.00	92,900.00	92,900.00	92,900.00	83,819.78	0
2024-02-02	92,100.00	93,500.00	91,500.00	92,900.00	83,819.78	300,576

← NewerPage 11 of 22 · 1,294 trading daysOlder →

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.