KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-06-05	83,300.00	83,500.00	83,100.00	83,100.00	70,654.33	240,720
2023-06-02	83,000.00	83,400.00	82,800.00	83,200.00	70,739.35	197,700
2023-06-01	83,400.00	83,500.00	83,000.00	83,000.00	70,569.31	288,669
2023-05-31	83,200.00	83,800.00	83,100.00	83,600.00	71,079.45	1,155,565
2023-05-30	83,800.00	83,800.00	83,100.00	83,500.00	70,994.42	410,945
2023-05-29	83,500.00	83,500.00	83,500.00	83,500.00	70,994.42	0
2023-05-26	83,400.00	83,900.00	83,200.00	83,500.00	70,994.42	280,267
2023-05-25	83,400.00	84,100.00	83,400.00	83,600.00	71,079.45	387,468
2023-05-24	83,500.00	83,900.00	83,300.00	83,700.00	71,164.47	267,226
2023-05-23	84,000.00	84,000.00	83,400.00	83,500.00	70,994.42	334,334
2023-05-22	84,500.00	84,500.00	83,800.00	83,900.00	71,334.51	306,456
2023-05-19	83,700.00	84,600.00	83,700.00	84,100.00	71,504.56	274,944
2023-05-18	83,800.00	84,300.00	83,500.00	83,900.00	71,334.51	272,863
2023-05-17	83,900.00	84,300.00	83,200.00	84,000.00	71,419.54	257,050
2023-05-16	84,400.00	85,300.00	84,000.00	84,100.00	71,504.56	167,084
2023-05-15	84,300.00	85,000.00	84,200.00	84,700.00	72,014.70	301,218
2023-05-12	85,000.00	85,000.00	84,200.00	84,600.00	71,929.68	394,059
2023-05-11	85,100.00	86,200.00	85,100.00	85,200.00	72,439.82	269,367
2023-05-10	85,200.00	85,900.00	84,600.00	84,800.00	72,099.72	321,430
2023-05-09	85,500.00	85,700.00	85,100.00	85,600.00	72,779.91	179,168
2023-05-08	84,700.00	86,000.00	84,700.00	85,600.00	72,779.91	367,173
2023-05-04	85,800.00	86,000.00	85,000.00	85,100.00	72,354.79	305,978
2023-05-03	85,000.00	86,500.00	85,000.00	86,200.00	73,290.05	271,814
2023-05-02	85,200.00	85,500.00	84,700.00	85,100.00	72,354.79	197,544
2023-05-01	85,800.00	85,800.00	85,800.00	85,800.00	72,949.96	0
2023-04-28	84,500.00	85,900.00	84,000.00	85,800.00	72,949.96	226,635
2023-04-27	85,100.00	86,000.00	84,500.00	84,700.00	72,014.70	217,952
2023-04-26	85,500.00	85,900.00	85,100.00	85,600.00	72,779.91	199,489
2023-04-25	85,900.00	86,500.00	85,800.00	86,000.00	73,120.00	400,370
2023-04-24	87,200.00	87,500.00	85,500.00	86,000.00	73,120.00	375,510
2023-04-23	87,200.00	87,200.00	87,200.00	87,200.00	74,140.28	0
2023-04-21	86,400.00	87,500.00	85,900.00	87,200.00	74,140.28	367,082
2023-04-20	85,700.00	86,400.00	85,400.00	86,400.00	73,460.10	264,485
2023-04-19	85,900.00	86,400.00	85,800.00	86,200.00	73,290.05	399,177
2023-04-18	84,500.00	85,700.00	83,900.00	85,700.00	72,864.93	555,891
2023-04-17	84,000.00	84,500.00	83,100.00	84,300.00	71,674.61	391,625
2023-04-14	83,500.00	84,300.00	83,500.00	83,600.00	71,079.45	276,189
2023-04-13	83,000.00	83,700.00	82,700.00	83,500.00	70,994.42	317,651
2023-04-12	82,600.00	83,500.00	82,500.00	83,400.00	70,909.40	218,613
2023-04-11	82,700.00	83,200.00	82,100.00	82,700.00	70,314.24	284,076
2023-04-10	83,200.00	83,800.00	82,700.00	83,000.00	70,569.31	190,606
2023-04-09	83,400.00	83,400.00	83,400.00	83,400.00	70,909.40	0
2023-04-07	83,600.00	83,800.00	83,100.00	83,400.00	70,909.40	183,581
2023-04-06	84,000.00	84,200.00	83,500.00	83,800.00	71,249.49	257,997
2023-04-05	84,400.00	84,400.00	83,600.00	83,900.00	71,334.51	197,744
2023-04-04	84,100.00	84,300.00	83,100.00	84,300.00	71,674.61	256,511
2023-04-03	83,600.00	84,100.00	83,100.00	83,600.00	71,079.45	283,477
2023-03-31	84,300.00	84,500.00	83,900.00	83,900.00	71,334.51	362,744
2023-03-30	85,000.00	85,800.00	83,800.00	84,200.00	71,589.58	574,097
2023-03-29	85,500.00	86,300.00	84,700.00	86,000.00	73,120.00	559,771
2023-03-28	87,300.00	88,700.00	83,400.00	85,400.00	72,609.86	586,707
2023-03-27	88,200.00	88,200.00	86,900.00	87,500.00	74,395.35	199,130
2023-03-24	87,300.00	88,000.00	86,500.00	87,500.00	74,395.35	310,876
2023-03-23	89,500.00	89,500.00	87,900.00	88,400.00	75,160.56	270,000
2023-03-22	90,100.00	90,500.00	88,800.00	89,000.00	75,670.70	172,111
2023-03-21	90,600.00	91,100.00	89,700.00	89,900.00	76,435.91	229,388
2023-03-20	91,900.00	92,000.00	90,400.00	90,600.00	77,031.07	221,188
2023-03-19	91,800.00	91,800.00	91,800.00	91,800.00	78,051.35	0

← NewerPage 15 of 22 · 1,290 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.