KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	84,600.00	87,700.00	84,600.00	86,900.00	73,885.21	254,200
2023-03-14	84,600.00	85,600.00	84,200.00	85,100.00	72,354.79	359,518
2023-03-13	85,800.00	86,000.00	84,200.00	85,400.00	72,609.86	296,157
2023-03-12	85,100.00	85,100.00	85,100.00	85,100.00	72,354.79	0
2023-03-10	85,500.00	86,000.00	85,000.00	85,100.00	72,354.79	334,180
2023-03-09	86,400.00	86,800.00	85,600.00	85,900.00	73,034.98	570,538
2023-03-08	86,200.00	86,700.00	85,300.00	86,000.00	73,120.00	333,828
2023-03-07	86,900.00	87,800.00	86,700.00	87,000.00	73,970.24	312,214
2023-03-06	87,400.00	87,900.00	87,000.00	87,000.00	73,970.24	307,631
2023-03-05	87,200.00	87,200.00	87,200.00	87,200.00	74,140.28	0
2023-03-03	88,000.00	88,100.00	87,000.00	87,200.00	74,140.28	239,073
2023-03-02	88,500.00	89,600.00	87,500.00	87,600.00	74,480.38	322,561
2023-03-01	88,700.00	88,700.00	88,700.00	88,700.00	75,415.63	0
2023-02-28	90,200.00	90,300.00	88,700.00	88,700.00	75,415.63	371,888
2023-02-27	89,500.00	90,400.00	88,600.00	89,700.00	76,265.86	251,302
2023-02-26	90,300.00	90,300.00	90,300.00	90,300.00	76,776.00	0
2023-02-24	89,200.00	90,800.00	89,200.00	90,300.00	76,776.00	168
2023-02-23	89,000.00	91,000.00	89,000.00	90,300.00	76,776.00	161
2023-02-22	89,800.00	90,400.00	88,600.00	89,100.00	75,755.72	436
2023-02-21	88,600.00	90,400.00	88,500.00	89,700.00	76,265.86	109
2023-02-20	87,100.00	88,800.00	86,900.00	88,800.00	75,500.65	228
2023-02-17	87,300.00	87,400.00	86,200.00	87,100.00	74,055.26	285
2023-02-16	87,500.00	88,300.00	87,300.00	87,500.00	74,395.35	165
2023-02-15	88,600.00	88,600.00	87,200.00	87,500.00	74,395.35	100
2023-02-14	89,000.00	89,400.00	87,900.00	88,600.00	75,330.61	333
2023-02-13	87,700.00	88,600.00	87,000.00	88,500.00	75,245.58	295
2023-02-12	87,700.00	87,700.00	87,700.00	87,700.00	74,565.40	0
2023-02-10	89,200.00	89,200.00	86,400.00	87,700.00	74,565.40	722
2023-02-09	91,000.00	91,600.00	89,300.00	90,000.00	76,520.93	991
2023-02-08	90,300.00	91,500.00	90,300.00	90,900.00	77,286.14	80
2023-02-07	91,100.00	92,100.00	90,400.00	90,900.00	77,286.14	209
2023-02-06	92,600.00	92,600.00	91,100.00	91,600.00	77,881.31	79
2023-02-05	92,800.00	92,800.00	92,800.00	92,800.00	78,901.59	0
2023-02-03	91,600.00	93,200.00	91,000.00	92,700.00	78,816.56	123
2023-02-02	93,000.00	93,100.00	91,500.00	91,900.00	78,136.38	535
2023-02-01	91,600.00	92,800.00	91,600.00	92,500.00	78,646.52	127
2023-01-31	94,500.00	94,500.00	91,900.00	92,500.00	78,646.52	335
2023-01-30	93,500.00	95,000.00	93,300.00	94,200.00	80,091.91	644
2023-01-29	94,000.00	94,000.00	94,000.00	94,000.00	79,921.86	0
2023-01-27	94,800.00	96,400.00	91,900.00	96,400.00	81,962.42	753
2023-01-26	94,700.00	96,400.00	93,800.00	95,700.00	81,367.26	981
2023-01-25	95,000.00	96,400.00	94,800.00	95,600.00	81,282.24	132
2023-01-20	94,000.00	94,900.00	93,500.00	94,700.00	80,517.03	228,551
2023-01-19	92,700.00	94,700.00	92,300.00	94,100.00	80,006.89	375,058
2023-01-18	91,600.00	92,400.00	91,000.00	92,100.00	78,306.42	196,723
2023-01-17	91,700.00	92,200.00	91,000.00	91,500.00	77,796.28	322,551
2023-01-16	90,900.00	92,600.00	90,900.00	92,000.00	78,221.40	176,927
2023-01-13	91,800.00	92,000.00	90,800.00	91,400.00	77,711.26	221,459
2023-01-12	90,200.00	91,300.00	90,200.00	90,600.00	77,031.07	362,007
2023-01-11	88,500.00	91,700.00	88,300.00	91,000.00	77,371.17	327,959
2023-01-10	92,000.00	92,500.00	91,100.00	91,700.00	77,966.33	306,290
2023-01-09	90,400.00	92,000.00	89,700.00	91,400.00	77,711.26	322,109
2023-01-06	87,300.00	89,700.00	87,300.00	89,500.00	76,095.82	281,396
2023-01-05	88,100.00	89,300.00	87,300.00	87,700.00	74,565.40	252,094
2023-01-04	88,700.00	89,000.00	87,500.00	88,600.00	75,330.61	206,845
2023-01-03	89,000.00	90,000.00	87,500.00	88,900.00	75,585.68	233,137
2023-01-02	91,500.00	91,500.00	89,000.00	89,000.00	75,670.70	191,891
2022-12-29	90,500.00	92,000.00	90,500.00	91,500.00	77,796.28	307,887
2022-12-28	90,200.00	91,400.00	89,900.00	91,400.00	77,711.26	619,734
2022-12-27	95,800.00	96,000.00	94,800.00	95,100.00	76,605.96	608,537

← NewerPage 16 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.