KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	86,800.00	87,000.00	86,300.00	86,900.00	70,000.61	472,948
2022-10-10	87,100.00	87,100.00	87,100.00	87,100.00	70,161.71	0
2022-10-07	86,300.00	87,100.00	86,300.00	87,100.00	70,161.71	273,916
2022-10-06	86,300.00	87,200.00	85,900.00	87,000.00	70,081.16	329,042
2022-10-05	87,500.00	87,500.00	85,800.00	86,000.00	69,275.63	413,734
2022-10-04	86,600.00	87,500.00	86,200.00	87,000.00	70,081.16	476,146
2022-09-30	87,300.00	87,700.00	86,400.00	86,600.00	69,758.95	483,663
2022-09-29	86,700.00	87,200.00	86,000.00	87,200.00	70,242.27	586,593
2022-09-28	85,800.00	86,800.00	85,600.00	86,800.00	69,920.05	564,329
2022-09-27	86,100.00	86,300.00	85,100.00	86,300.00	69,517.29	398,388
2022-09-26	86,100.00	86,400.00	84,500.00	85,600.00	68,953.42	438,626
2022-09-25	86,400.00	86,400.00	86,400.00	86,400.00	69,597.84	0
2022-09-23	86,500.00	86,800.00	86,000.00	86,400.00	69,597.84	299,497
2022-09-22	85,500.00	86,500.00	85,300.00	86,400.00	69,597.84	458,647
2022-09-21	86,000.00	86,400.00	85,300.00	85,600.00	68,953.42	390,924
2022-09-20	84,900.00	86,300.00	84,800.00	86,200.00	69,436.73	819,714
2022-09-19	83,700.00	84,500.00	83,600.00	84,300.00	67,906.23	287,785
2022-09-18	83,700.00	83,700.00	83,700.00	83,700.00	67,422.91	0
2022-09-16	83,200.00	83,700.00	82,800.00	83,700.00	67,422.91	359,110
2022-09-15	83,300.00	83,700.00	83,100.00	83,100.00	66,939.59	196,979
2022-09-14	82,200.00	83,600.00	82,200.00	83,600.00	67,342.36	320,246
2022-09-13	83,200.00	83,700.00	82,700.00	83,200.00	67,020.14	309,544
2022-09-08	83,300.00	83,400.00	82,600.00	83,200.00	67,020.14	282,781
2022-09-07	82,600.00	83,200.00	82,400.00	83,100.00	66,939.59	326,966
2022-09-06	83,100.00	83,200.00	82,500.00	82,700.00	66,617.38	192,876
2022-09-05	83,200.00	83,200.00	82,500.00	82,900.00	66,778.48	164,820
2022-09-04	83,000.00	83,000.00	83,000.00	83,000.00	66,859.04	0
2022-09-02	82,900.00	83,000.00	82,100.00	83,000.00	66,859.04	232,222
2022-09-01	82,500.00	83,100.00	82,200.00	82,800.00	66,697.93	258,263
2022-08-31	82,800.00	83,200.00	82,300.00	83,200.00	67,020.14	430,366
2022-08-30	82,400.00	83,100.00	81,900.00	83,000.00	66,859.04	238,732
2022-08-29	81,800.00	82,500.00	81,400.00	81,900.00	65,972.95	189,509
2022-08-26	82,000.00	82,600.00	81,900.00	82,600.00	66,536.82	126,909
2022-08-25	82,000.00	82,400.00	81,800.00	82,400.00	66,375.72	111,895
2022-08-24	82,400.00	82,400.00	81,700.00	82,200.00	66,214.61	171,102
2022-08-23	82,300.00	82,400.00	81,700.00	82,100.00	66,134.06	276,772
2022-08-22	81,600.00	82,300.00	81,300.00	82,300.00	66,295.17	313,051
2022-08-19	81,200.00	81,800.00	81,100.00	81,600.00	65,731.29	108,524
2022-08-18	81,100.00	81,500.00	81,100.00	81,200.00	65,409.08	127,494
2022-08-17	81,800.00	81,900.00	81,200.00	81,300.00	65,489.64	174,412
2022-08-16	81,900.00	81,900.00	81,400.00	81,700.00	65,811.85	171,951
2022-08-12	81,300.00	81,700.00	81,300.00	81,700.00	65,811.85	187,521
2022-08-11	81,100.00	81,500.00	81,000.00	81,500.00	65,650.74	232,711
2022-08-10	81,300.00	81,500.00	81,000.00	81,000.00	65,247.98	188,052
2022-08-09	81,000.00	81,500.00	81,000.00	81,000.00	65,247.98	198,985
2022-08-08	81,000.00	81,600.00	80,700.00	81,300.00	65,489.64	156,439
2022-08-07	81,100.00	81,100.00	81,100.00	81,100.00	65,328.53	0
2022-08-05	81,200.00	81,400.00	80,900.00	81,100.00	65,328.53	215,266
2022-08-04	81,300.00	81,700.00	80,600.00	80,700.00	65,006.32	337,307
2022-08-03	81,800.00	82,100.00	80,900.00	81,000.00	65,247.98	300,153
2022-08-02	81,200.00	82,100.00	81,200.00	81,700.00	65,811.85	207,169
2022-08-01	81,200.00	81,400.00	81,000.00	81,100.00	65,328.53	229,223
2022-07-29	82,500.00	82,600.00	81,700.00	81,900.00	65,972.95	287,361
2022-07-28	81,700.00	82,400.00	81,700.00	82,100.00	66,134.06	147,787
2022-07-27	82,300.00	82,500.00	81,900.00	82,200.00	66,214.61	198,608
2022-07-26	81,900.00	82,400.00	81,600.00	82,200.00	66,214.61	187,042
2022-07-25	81,100.00	82,200.00	81,000.00	82,100.00	66,134.06	198,052
2022-07-24	81,200.00	81,200.00	81,200.00	81,200.00	65,409.08	0
2022-07-22	80,900.00	81,500.00	80,800.00	81,200.00	65,409.08	202,222
2022-07-21	81,200.00	81,700.00	80,800.00	81,100.00	65,328.53	249,223

← NewerPage 18 of 22 · 1,295 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.