KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 95,800.00 | 96,000.00 | 94,800.00 | 95,100.00 | 76,605.96 | 608,537 |
| 2022-12-26 | 96,000.00 | 96,500.00 | 94,900.00 | 95,400.00 | 76,847.62 | 396,932 |
| 2022-12-23 | 97,000.00 | 97,000.00 | 96,100.00 | 96,400.00 | 77,653.15 | 307,540 |
| 2022-12-22 | 96,400.00 | 97,000.00 | 94,200.00 | 97,000.00 | 78,136.47 | 600,068 |
| 2022-12-21 | 98,100.00 | 98,200.00 | 97,000.00 | 97,100.00 | 78,217.02 | 262,218 |
| 2022-12-20 | 96,900.00 | 97,900.00 | 96,700.00 | 97,600.00 | 78,619.78 | 314,512 |
| 2022-12-19 | 96,600.00 | 97,300.00 | 95,900.00 | 96,900.00 | 78,055.91 | 324,003 |
| 2022-12-16 | 98,200.00 | 98,400.00 | 97,100.00 | 97,500.00 | 78,539.23 | 506,988 |
| 2022-12-15 | 98,000.00 | 98,600.00 | 97,800.00 | 98,200.00 | 79,103.10 | 255,990 |
| 2022-12-14 | 98,900.00 | 98,900.00 | 97,800.00 | 98,600.00 | 79,425.31 | 278,164 |
| 2022-12-13 | 99,200.00 | 99,200.00 | 97,800.00 | 98,100.00 | 79,022.55 | 260,797 |
| 2022-12-12 | 98,600.00 | 99,500.00 | 98,500.00 | 99,200.00 | 79,908.63 | 302,504 |
| 2022-12-09 | 97,300.00 | 99,200.00 | 97,300.00 | 98,000.00 | 78,942.00 | 332,029 |
| 2022-12-08 | 97,700.00 | 98,900.00 | 97,500.00 | 98,900.00 | 79,666.97 | 470,253 |
| 2022-12-07 | 98,500.00 | 98,700.00 | 97,800.00 | 97,800.00 | 78,780.89 | 423,420 |
| 2022-12-06 | 97,000.00 | 98,500.00 | 97,000.00 | 97,700.00 | 78,700.34 | 329,024 |
| 2022-12-05 | 97,000.00 | 97,900.00 | 96,600.00 | 97,500.00 | 78,539.23 | 354,834 |
| 2022-12-04 | 97,300.00 | 97,300.00 | 97,300.00 | 97,300.00 | 78,378.12 | 0 |
| 2022-12-02 | 97,300.00 | 98,200.00 | 96,100.00 | 97,300.00 | 78,378.12 | 341,991 |
| 2022-12-01 | 99,700.00 | 99,700.00 | 97,400.00 | 97,600.00 | 78,619.78 | 432,869 |
| 2022-11-30 | 97,100.00 | 100,000.00 | 97,000.00 | 99,900.00 | 80,472.50 | 1,061,654 |
| 2022-11-29 | 96,300.00 | 97,100.00 | 95,700.00 | 96,700.00 | 77,894.81 | 344,172 |
| 2022-11-28 | 95,700.00 | 96,500.00 | 95,400.00 | 95,700.00 | 77,089.28 | 252,339 |
| 2022-11-27 | 96,500.00 | 96,500.00 | 96,500.00 | 96,500.00 | 77,733.70 | 0 |
| 2022-11-25 | 95,300.00 | 96,500.00 | 95,200.00 | 96,500.00 | 77,733.70 | 370,890 |
| 2022-11-24 | 95,300.00 | 96,200.00 | 95,100.00 | 95,200.00 | 76,686.51 | 197,885 |
| 2022-11-23 | 96,000.00 | 96,000.00 | 94,900.00 | 95,100.00 | 76,605.96 | 238,988 |
| 2022-11-22 | 94,900.00 | 96,000.00 | 94,800.00 | 95,600.00 | 77,008.72 | 283,244 |
| 2022-11-21 | 95,000.00 | 95,500.00 | 94,000.00 | 95,500.00 | 76,928.17 | 341,042 |
| 2022-11-18 | 94,800.00 | 95,800.00 | 94,600.00 | 95,000.00 | 76,525.40 | 309,623 |
| 2022-11-17 | 95,900.00 | 96,000.00 | 94,700.00 | 94,700.00 | 76,283.74 | 328,281 |
| 2022-11-16 | 95,000.00 | 95,900.00 | 94,100.00 | 95,900.00 | 77,250.38 | 476,303 |
| 2022-11-15 | 93,800.00 | 95,200.00 | 93,700.00 | 94,600.00 | 76,203.19 | 413,452 |
| 2022-11-14 | 92,800.00 | 93,500.00 | 92,100.00 | 93,000.00 | 74,914.34 | 545,524 |
| 2022-11-13 | 92,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 74,592.13 | 0 |
| 2022-11-11 | 92,700.00 | 94,400.00 | 92,500.00 | 92,600.00 | 74,592.13 | 618,208 |
| 2022-11-10 | 94,500.00 | 95,100.00 | 93,400.00 | 94,400.00 | 76,042.09 | 377,261 |
| 2022-11-09 | 94,000.00 | 94,600.00 | 92,800.00 | 94,400.00 | 76,042.09 | 437,989 |
| 2022-11-08 | 94,800.00 | 94,900.00 | 91,500.00 | 93,700.00 | 75,478.21 | 759,089 |
| 2022-11-07 | 96,200.00 | 96,200.00 | 94,200.00 | 94,800.00 | 76,364.30 | 434,875 |
| 2022-11-06 | 96,200.00 | 96,200.00 | 96,200.00 | 96,200.00 | 77,492.04 | 0 |
| 2022-11-04 | 94,800.00 | 96,700.00 | 94,400.00 | 96,200.00 | 77,492.04 | 717,958 |
| 2022-11-03 | 94,000.00 | 94,600.00 | 92,500.00 | 93,900.00 | 75,639.32 | 341,670 |
| 2022-11-02 | 94,000.00 | 94,600.00 | 92,100.00 | 94,500.00 | 76,122.64 | 492,009 |
| 2022-11-01 | 95,700.00 | 95,700.00 | 91,900.00 | 92,400.00 | 74,431.02 | 673,902 |
| 2022-10-31 | 94,300.00 | 95,700.00 | 94,300.00 | 95,700.00 | 77,089.28 | 470,393 |
| 2022-10-30 | 94,100.00 | 94,100.00 | 94,100.00 | 94,100.00 | 75,800.43 | 0 |
| 2022-10-28 | 93,800.00 | 96,400.00 | 93,500.00 | 94,100.00 | 75,800.43 | 613,128 |
| 2022-10-27 | 92,800.00 | 93,600.00 | 92,100.00 | 93,600.00 | 75,397.66 | 475,584 |
| 2022-10-26 | 89,700.00 | 92,800.00 | 89,400.00 | 92,800.00 | 74,753.24 | 851,574 |
| 2022-10-25 | 88,100.00 | 89,400.00 | 87,900.00 | 89,400.00 | 72,014.43 | 500,168 |
| 2022-10-24 | 88,500.00 | 88,500.00 | 87,500.00 | 87,800.00 | 70,725.58 | 249,584 |
| 2022-10-21 | 87,900.00 | 88,200.00 | 87,500.00 | 88,200.00 | 71,047.80 | 249,790 |
| 2022-10-20 | 87,500.00 | 88,200.00 | 87,400.00 | 88,000.00 | 70,886.69 | 407,695 |
| 2022-10-19 | 87,700.00 | 88,000.00 | 87,300.00 | 88,000.00 | 70,886.69 | 259,116 |
| 2022-10-18 | 87,800.00 | 88,000.00 | 86,700.00 | 87,300.00 | 70,322.82 | 257,284 |
| 2022-10-17 | 87,000.00 | 87,800.00 | 86,700.00 | 87,800.00 | 70,725.58 | 240,913 |
| 2022-10-14 | 86,700.00 | 87,400.00 | 86,600.00 | 87,300.00 | 70,322.82 | 268,205 |
| 2022-10-13 | 87,000.00 | 87,400.00 | 86,600.00 | 87,200.00 | 70,242.27 | 316,819 |
| 2022-10-12 | 86,200.00 | 87,200.00 | 85,900.00 | 87,000.00 | 70,081.16 | 284,196 |
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.