KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	89,400.00	93,100.00	89,300.00	92,600.00	83,549.10	538,265
2024-01-31	88,600.00	90,600.00	88,100.00	90,600.00	81,744.59	344,215
2024-01-30	89,600.00	90,000.00	88,900.00	89,000.00	80,300.97	159,337
2024-01-29	88,000.00	89,900.00	87,900.00	89,000.00	80,300.97	190,915
2024-01-28	87,900.00	87,900.00	87,900.00	87,900.00	79,308.49	0
2024-01-26	86,800.00	88,900.00	86,800.00	87,900.00	79,308.49	159,565
2024-01-25	86,000.00	87,900.00	85,600.00	87,900.00	79,308.49	177,593
2024-01-24	86,000.00	86,500.00	85,400.00	85,900.00	77,503.97	138,766
2024-01-23	86,400.00	86,600.00	85,300.00	86,600.00	78,135.55	132,482
2024-01-22	85,400.00	86,300.00	85,000.00	85,700.00	77,323.52	123,088
2024-01-21	85,100.00	85,100.00	85,100.00	85,100.00	76,782.17	0
2024-01-19	84,300.00	85,500.00	84,300.00	85,100.00	76,782.17	165,716
2024-01-18	85,200.00	85,500.00	83,900.00	83,900.00	75,699.46	184,579
2024-01-17	86,100.00	86,100.00	83,700.00	84,500.00	76,240.81	450,259
2024-01-16	86,700.00	87,400.00	85,600.00	85,600.00	77,233.30	263,587
2024-01-15	87,500.00	87,800.00	86,900.00	87,500.00	78,947.59	26,416
2024-01-12	89,500.00	90,000.00	87,100.00	87,400.00	78,857.36	312,816
2024-01-11	91,000.00	91,000.00	89,900.00	90,000.00	81,203.23	206,354
2024-01-10	90,600.00	90,900.00	90,300.00	90,900.00	82,015.26	146,659
2024-01-09	90,900.00	90,900.00	89,900.00	90,600.00	81,744.59	161,646
2024-01-08	89,000.00	90,600.00	88,800.00	90,300.00	81,473.91	216,340
2024-01-05	91,000.00	91,000.00	88,200.00	88,800.00	80,120.52	203,223
2024-01-04	89,000.00	90,400.00	89,000.00	90,400.00	81,564.14	255,936
2024-01-03	89,200.00	90,500.00	88,400.00	89,900.00	81,113.01	345,004
2024-01-02	86,000.00	89,800.00	86,000.00	89,300.00	80,571.65	291,323
2023-12-28	86,000.00	87,300.00	85,700.00	86,900.00	78,406.23	279,934
2023-12-27	87,000.00	87,900.00	85,400.00	85,700.00	77,323.52	625,680
2023-12-26	90,800.00	91,000.00	90,200.00	90,900.00	78,406.23	386,809
2023-12-25	90,400.00	90,400.00	90,400.00	90,400.00	77,974.95	0
2023-12-22	90,700.00	90,800.00	89,900.00	90,400.00	77,974.95	227,302
2023-12-21	91,000.00	91,300.00	90,500.00	90,800.00	78,319.98	144,757
2023-12-20	91,600.00	91,600.00	91,000.00	91,400.00	78,837.51	201,672
2023-12-19	90,900.00	91,400.00	90,500.00	91,200.00	78,665.00	279,263
2023-12-18	91,000.00	91,000.00	90,300.00	91,000.00	78,492.49	166,786
2023-12-17	91,400.00	91,400.00	91,400.00	91,400.00	78,837.51	0
2023-12-15	91,000.00	91,500.00	90,800.00	91,400.00	78,837.51	636,438
2023-12-14	92,000.00	92,000.00	90,900.00	91,100.00	78,578.74	490,553
2023-12-13	91,500.00	91,800.00	91,200.00	91,700.00	79,096.28	191,233
2023-12-12	91,900.00	91,900.00	91,100.00	91,500.00	78,923.77	277,773
2023-12-11	91,500.00	91,600.00	90,900.00	91,500.00	78,923.77	155,747
2023-12-08	91,600.00	91,600.00	90,500.00	90,800.00	78,319.98	145,279
2023-12-07	90,500.00	91,400.00	90,500.00	91,300.00	78,751.25	199,418
2023-12-06	90,500.00	91,000.00	90,100.00	90,400.00	77,974.95	305,828
2023-12-05	89,000.00	90,500.00	88,700.00	90,000.00	77,629.93	330,391
2023-12-04	90,000.00	90,000.00	88,900.00	89,000.00	76,767.38	98,730
2023-12-03	89,400.00	89,400.00	89,400.00	89,400.00	77,112.40	0
2023-12-01	88,500.00	89,800.00	88,500.00	89,400.00	77,112.40	165,221
2023-11-30	87,000.00	89,100.00	86,900.00	88,200.00	76,077.33	598,531
2023-11-29	90,100.00	90,600.00	88,200.00	88,500.00	76,336.10	334,409
2023-11-28	91,300.00	91,300.00	90,500.00	90,600.00	78,147.47	179,689
2023-11-27	90,600.00	91,300.00	90,300.00	91,000.00	78,492.49	178,105
2023-11-26	90,600.00	90,600.00	90,600.00	90,600.00	78,147.47	0
2023-11-24	90,900.00	91,100.00	90,200.00	90,600.00	78,147.47	177,071
2023-11-23	90,700.00	91,400.00	90,500.00	90,600.00	78,147.47	155,871
2023-11-22	90,300.00	91,700.00	90,300.00	91,500.00	78,923.77	122,382
2023-11-21	91,900.00	91,900.00	90,600.00	91,200.00	78,665.00	206,618
2023-11-20	90,700.00	91,900.00	90,400.00	91,000.00	78,492.49	222,199
2023-11-19	90,700.00	90,700.00	90,700.00	90,700.00	78,233.72	0
2023-11-17	91,300.00	91,600.00	90,400.00	90,700.00	78,233.72	154,161
2023-11-16	92,600.00	92,900.00	90,500.00	91,300.00	78,751.25	248,053

← NewerPage 12 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.