KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	85,400.00	86,300.00	84,300.00	85,700.00	73,920.95	302,520
2023-08-21	85,700.00	86,000.00	84,900.00	85,400.00	73,662.18	222,944
2023-08-18	84,500.00	85,900.00	84,500.00	85,400.00	73,662.18	268,718
2023-08-17	85,100.00	85,600.00	83,900.00	84,900.00	73,230.90	259,905
2023-08-16	85,900.00	86,100.00	84,700.00	85,200.00	73,489.67	270,609
2023-08-15	86,500.00	86,500.00	86,500.00	86,500.00	74,610.99	0
2023-08-14	85,200.00	86,700.00	85,100.00	86,500.00	74,610.99	351,523
2023-08-11	85,000.00	85,700.00	84,800.00	85,000.00	73,317.16	201,613
2023-08-10	83,900.00	85,100.00	83,800.00	85,000.00	73,317.16	374,744
2023-08-09	84,100.00	84,500.00	83,600.00	83,800.00	72,282.09	237,941
2023-08-08	86,100.00	86,100.00	83,900.00	84,100.00	72,540.86	341,298
2023-08-07	84,400.00	86,800.00	84,300.00	86,000.00	74,179.71	437,932
2023-08-06	84,800.00	84,800.00	84,800.00	84,800.00	73,144.65	0
2023-08-04	84,700.00	85,200.00	83,100.00	84,800.00	73,144.65	496,591
2023-08-03	83,600.00	84,100.00	82,800.00	84,000.00	72,454.60	340,962
2023-08-02	82,900.00	83,800.00	82,900.00	83,100.00	71,678.30	232,380
2023-08-01	82,100.00	83,800.00	82,100.00	83,500.00	72,023.33	200,466
2023-07-31	83,400.00	83,400.00	82,400.00	82,600.00	71,247.03	412,091
2023-07-30	83,400.00	83,400.00	83,400.00	83,400.00	71,937.07	0
2023-07-28	83,300.00	83,600.00	82,700.00	83,400.00	71,937.07	222,312
2023-07-27	82,900.00	84,100.00	82,600.00	84,000.00	72,454.60	413,064
2023-07-26	81,900.00	82,900.00	81,700.00	82,800.00	71,419.54	543,071
2023-07-25	82,200.00	82,500.00	81,900.00	82,200.00	70,902.01	229,733
2023-07-24	82,200.00	82,500.00	81,800.00	82,000.00	70,729.49	258,175
2023-07-23	82,300.00	82,300.00	82,300.00	82,300.00	70,988.26	0
2023-07-21	82,200.00	82,500.00	81,900.00	82,300.00	70,988.26	118,735
2023-07-20	82,000.00	82,300.00	81,900.00	82,000.00	70,729.49	126,697
2023-07-19	82,000.00	82,300.00	81,900.00	82,000.00	70,729.49	156,834
2023-07-18	82,300.00	82,300.00	81,700.00	82,000.00	70,729.49	183,277
2023-07-17	82,400.00	83,300.00	82,000.00	82,000.00	70,729.49	225,706
2023-07-16	82,800.00	82,800.00	82,800.00	82,800.00	71,419.54	0
2023-07-14	83,400.00	83,400.00	82,400.00	82,800.00	71,419.54	248,963
2023-07-13	82,300.00	83,400.00	82,300.00	82,700.00	71,333.28	424,884
2023-07-12	81,800.00	82,300.00	81,800.00	82,000.00	70,729.49	177,681
2023-07-11	81,700.00	82,200.00	81,500.00	82,100.00	70,815.75	180,225
2023-07-10	81,400.00	82,100.00	81,000.00	81,600.00	70,384.47	179,455
2023-07-07	81,500.00	81,800.00	81,200.00	81,300.00	70,125.71	232,658
2023-07-06	81,900.00	82,000.00	81,300.00	81,700.00	70,470.73	352,258
2023-07-05	82,200.00	82,600.00	82,000.00	82,000.00	70,729.49	206,541
2023-07-04	82,400.00	82,900.00	82,200.00	82,300.00	70,988.26	189,844
2023-07-03	83,000.00	83,600.00	82,400.00	82,800.00	71,419.54	269,444
2023-07-02	82,800.00	82,800.00	82,800.00	82,800.00	71,419.54	0
2023-06-30	82,600.00	83,800.00	82,100.00	82,800.00	71,419.54	210,913
2023-06-29	82,300.00	83,000.00	82,000.00	82,000.00	70,729.49	353,899
2023-06-28	84,700.00	84,700.00	83,600.00	84,000.00	71,419.54	344,038
2023-06-27	84,000.00	84,700.00	83,800.00	84,400.00	71,759.63	283,109
2023-06-26	83,100.00	83,900.00	82,700.00	83,900.00	71,334.51	268,357
2023-06-23	83,000.00	83,300.00	82,500.00	82,800.00	70,399.26	192,415
2023-06-22	82,300.00	83,100.00	82,000.00	83,100.00	70,654.33	173,925
2023-06-21	82,500.00	82,500.00	81,700.00	82,000.00	69,719.07	292,574
2023-06-20	82,400.00	82,700.00	82,000.00	82,200.00	69,889.12	225,228
2023-06-19	82,500.00	82,700.00	82,100.00	82,400.00	70,059.17	200,580
2023-06-16	82,400.00	82,700.00	82,000.00	82,500.00	70,144.19	462,569
2023-06-15	82,000.00	82,600.00	81,700.00	81,900.00	69,634.05	313,857
2023-06-14	83,000.00	83,000.00	81,500.00	81,600.00	69,378.98	578,325
2023-06-13	83,500.00	83,700.00	83,000.00	83,100.00	70,654.33	224,300
2023-06-12	83,400.00	83,900.00	83,000.00	83,200.00	70,739.35	196,505
2023-06-09	83,000.00	83,200.00	82,700.00	83,100.00	70,654.33	290,201
2023-06-08	83,200.00	83,300.00	82,900.00	83,000.00	70,569.31	302,142
2023-06-07	83,000.00	83,500.00	83,000.00	83,000.00	70,569.31	295,218

← NewerPage 14 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.