KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	92,600.00	92,900.00	91,600.00	92,400.00	79,700.06	326,460
2023-11-14	91,200.00	92,800.00	90,500.00	91,800.00	79,182.53	488,498
2023-11-13	90,100.00	90,500.00	89,500.00	90,300.00	77,888.70	184,897
2023-11-10	89,000.00	89,600.00	88,600.00	89,600.00	77,284.91	204,150
2023-11-09	88,200.00	89,100.00	88,000.00	88,900.00	76,681.12	180,288
2023-11-08	89,800.00	89,800.00	88,000.00	88,000.00	75,904.82	228,356
2023-11-07	88,900.00	89,800.00	87,600.00	89,800.00	77,457.42	205,168
2023-11-06	87,300.00	89,700.00	86,700.00	89,700.00	77,371.17	301,504
2023-11-05	87,300.00	87,300.00	87,300.00	87,300.00	75,301.03	0
2023-11-03	88,000.00	88,400.00	87,100.00	87,300.00	75,301.03	156,975
2023-11-02	87,500.00	88,000.00	87,000.00	87,000.00	75,042.27	163,370
2023-11-01	85,400.00	87,400.00	85,100.00	87,200.00	75,214.78	228,028
2023-10-31	86,100.00	86,500.00	85,100.00	85,300.00	73,575.93	323,976
2023-10-30	86,100.00	86,900.00	85,000.00	85,300.00	73,575.93	247,368
2023-10-27	87,000.00	87,400.00	86,100.00	86,500.00	74,610.99	160,187
2023-10-26	87,500.00	87,500.00	85,500.00	86,200.00	74,352.22	200,915
2023-10-25	86,800.00	87,700.00	86,700.00	86,900.00	74,956.01	133,589
2023-10-24	88,000.00	88,100.00	86,200.00	86,800.00	74,869.76	175,217
2023-10-23	87,900.00	88,000.00	86,500.00	87,200.00	75,214.78	185,193
2023-10-20	88,000.00	88,300.00	87,000.00	87,000.00	75,042.27	261,106
2023-10-19	88,500.00	88,800.00	87,400.00	88,300.00	76,163.59	183,591
2023-10-18	88,000.00	88,900.00	87,800.00	88,700.00	76,508.61	189,516
2023-10-17	89,200.00	89,200.00	87,300.00	88,000.00	75,904.82	229,413
2023-10-16	86,600.00	89,000.00	86,600.00	89,000.00	76,767.38	316,121
2023-10-13	86,600.00	87,400.00	86,000.00	87,000.00	75,042.27	148,817
2023-10-12	87,500.00	87,800.00	86,200.00	87,700.00	75,646.06	299,007
2023-10-11	86,100.00	87,300.00	85,800.00	86,700.00	74,783.50	311,183
2023-10-10	87,000.00	87,400.00	85,400.00	85,900.00	74,093.46	331,291
2023-10-09	85,300.00	85,300.00	85,300.00	85,300.00	73,575.93	0
2023-10-06	84,900.00	85,400.00	84,200.00	85,300.00	73,575.93	196,079
2023-10-05	84,000.00	84,800.00	84,000.00	84,400.00	72,799.63	209,821
2023-10-04	85,400.00	86,000.00	83,800.00	83,800.00	72,282.09	655,029
2023-10-03	86,300.00	86,300.00	86,300.00	86,300.00	74,438.48	0
2023-09-27	86,000.00	86,500.00	85,400.00	86,300.00	74,438.48	271,003
2023-09-26	86,700.00	87,000.00	85,300.00	86,000.00	74,179.71	382,659
2023-09-25	87,300.00	88,300.00	87,100.00	87,500.00	75,473.55	245,594
2023-09-24	87,300.00	87,300.00	87,300.00	87,300.00	75,301.03	0
2023-09-22	88,000.00	88,400.00	86,500.00	87,300.00	75,301.03	285,112
2023-09-21	89,700.00	90,200.00	88,100.00	88,400.00	76,249.85	397,904
2023-09-20	89,600.00	90,800.00	89,400.00	90,200.00	77,802.44	287,952
2023-09-19	90,900.00	91,100.00	89,500.00	89,600.00	77,284.91	230,800
2023-09-18	90,100.00	91,400.00	90,100.00	91,000.00	78,492.49	225,456
2023-09-15	90,500.00	91,100.00	89,700.00	90,300.00	77,888.70	508,697
2023-09-14	89,500.00	90,500.00	89,000.00	90,500.00	78,061.21	389,549
2023-09-13	88,000.00	89,200.00	87,800.00	89,100.00	76,853.63	356,583
2023-09-12	88,900.00	89,300.00	88,200.00	88,200.00	76,077.33	273,085
2023-09-11	88,500.00	89,300.00	88,000.00	88,700.00	76,508.61	215,173
2023-09-08	88,500.00	88,800.00	87,800.00	88,500.00	76,336.10	234,712
2023-09-07	87,200.00	88,400.00	87,200.00	88,200.00	76,077.33	267,087
2023-09-06	86,800.00	87,600.00	86,800.00	87,400.00	75,387.29	206,728
2023-09-05	86,600.00	87,500.00	86,600.00	87,200.00	75,214.78	177,301
2023-09-04	86,500.00	87,300.00	86,100.00	86,900.00	74,956.01	213,105
2023-09-01	86,400.00	87,400.00	86,400.00	87,000.00	75,042.27	229,847
2023-08-31	86,200.00	87,400.00	86,200.00	86,900.00	74,956.01	550,195
2023-08-30	87,000.00	87,400.00	86,000.00	86,200.00	74,352.22	275,697
2023-08-29	87,100.00	87,500.00	86,700.00	86,900.00	74,956.01	184,892
2023-08-28	87,400.00	87,600.00	86,700.00	87,100.00	75,128.52	206,172
2023-08-25	85,500.00	87,100.00	85,500.00	86,900.00	74,956.01	306,195
2023-08-24	86,000.00	86,400.00	85,600.00	85,700.00	73,920.95	213,347
2023-08-23	85,000.00	86,300.00	84,900.00	86,000.00	74,179.71	240,575

← NewerPage 13 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.