KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	81,400.00	82,200.00	81,300.00	81,500.00	65,650.74	270,794
2022-07-19	81,000.00	81,300.00	80,700.00	81,300.00	65,489.64	198,531
2022-07-18	80,900.00	81,600.00	80,700.00	81,100.00	65,328.53	169,310
2022-07-15	81,400.00	81,500.00	80,200.00	81,200.00	65,409.08	211,062
2022-07-14	80,800.00	81,800.00	80,600.00	81,000.00	65,247.98	258,756
2022-07-13	82,100.00	82,200.00	81,100.00	81,200.00	65,409.08	170,615
2022-07-12	81,200.00	82,100.00	80,900.00	82,000.00	66,053.51	308,632
2022-07-11	81,100.00	81,100.00	80,400.00	81,000.00	65,247.98	160,896
2022-07-08	80,700.00	81,300.00	80,400.00	80,700.00	65,006.32	187,046
2022-07-07	80,600.00	80,900.00	80,000.00	80,700.00	65,006.32	208,172
2022-07-06	80,900.00	81,300.00	80,000.00	80,100.00	64,523.00	397,977
2022-07-05	82,500.00	82,500.00	81,100.00	81,700.00	65,811.85	293,737
2022-07-04	82,300.00	82,500.00	81,200.00	82,100.00	66,134.06	178,816
2022-07-01	82,900.00	83,000.00	81,600.00	82,000.00	66,053.51	255,816
2022-06-30	83,200.00	83,400.00	82,200.00	82,200.00	66,214.61	189,115
2022-06-29	83,000.00	83,600.00	82,600.00	82,900.00	66,778.48	265,470
2022-06-28	82,400.00	83,400.00	82,100.00	83,400.00	67,181.25	276,756
2022-06-27	82,700.00	83,500.00	82,300.00	82,400.00	66,375.72	388,175
2022-06-26	83,000.00	83,000.00	83,000.00	83,000.00	66,859.04	0
2022-06-24	83,200.00	83,300.00	82,100.00	83,000.00	66,859.04	280,013
2022-06-23	82,900.00	83,300.00	82,200.00	82,600.00	66,536.82	336,657
2022-06-22	83,300.00	83,700.00	82,100.00	82,200.00	66,214.61	274,579
2022-06-21	83,100.00	83,400.00	82,600.00	83,100.00	66,939.59	206,625
2022-06-20	83,500.00	83,700.00	82,100.00	82,500.00	66,456.27	246,936
2022-06-17	82,800.00	83,600.00	82,700.00	83,400.00	67,181.25	425,243
2022-06-16	83,300.00	83,900.00	83,100.00	83,400.00	67,181.25	258,144
2022-06-15	84,300.00	84,300.00	82,700.00	83,300.00	67,100.70	340,250
2022-06-14	83,000.00	84,200.00	82,400.00	83,600.00	67,342.36	524,165
2022-06-13	83,200.00	84,000.00	83,200.00	83,200.00	67,020.14	273,672
2022-06-12	83,800.00	83,800.00	83,800.00	83,800.00	67,503.46	0
2022-06-10	84,400.00	84,400.00	83,400.00	83,800.00	67,503.46	298,875
2022-06-09	85,100.00	85,400.00	84,300.00	85,100.00	68,550.65	346,909
2022-06-08	85,400.00	85,700.00	85,000.00	85,300.00	68,711.76	210,139
2022-06-07	85,000.00	86,000.00	84,600.00	85,900.00	69,195.08	750,810
2022-06-03	85,200.00	85,300.00	84,500.00	85,000.00	68,470.10	290,700
2022-06-02	85,200.00	85,300.00	84,200.00	85,200.00	68,631.20	415,860
2022-06-01	85,000.00	85,000.00	85,000.00	85,000.00	68,470.10	0
2022-05-31	83,900.00	85,000.00	83,600.00	85,000.00	68,470.10	864,182
2022-05-30	85,200.00	85,200.00	83,700.00	84,000.00	67,664.57	348,870
2022-05-29	85,200.00	85,200.00	85,200.00	85,200.00	68,631.20	0
2022-05-27	85,100.00	85,200.00	84,700.00	85,200.00	68,631.20	261,521
2022-05-26	84,300.00	85,100.00	84,200.00	85,100.00	68,550.65	290,192
2022-05-25	85,200.00	85,200.00	84,200.00	84,900.00	68,389.55	330,014
2022-05-24	84,300.00	85,100.00	84,300.00	85,100.00	68,550.65	426,910
2022-05-23	84,400.00	84,700.00	84,100.00	84,700.00	68,228.44	294,805
2022-05-20	84,500.00	84,800.00	84,200.00	84,400.00	67,986.78	349,177
2022-05-19	83,800.00	84,500.00	83,200.00	84,500.00	68,067.33	500,810
2022-05-18	83,600.00	84,200.00	83,400.00	84,200.00	67,825.67	335,977
2022-05-17	83,500.00	83,900.00	83,300.00	83,900.00	67,584.01	355,110
2022-05-16	83,400.00	83,600.00	82,700.00	83,500.00	67,261.80	400,532
2022-05-13	82,900.00	83,400.00	82,700.00	83,400.00	67,181.25	520,086
2022-05-12	81,800.00	83,200.00	81,500.00	82,800.00	66,697.93	648,900
2022-05-11	82,100.00	82,600.00	81,700.00	81,800.00	65,892.40	286,413
2022-05-10	82,700.00	82,700.00	82,000.00	82,600.00	66,536.82	331,155
2022-05-09	82,500.00	82,800.00	82,000.00	82,700.00	66,617.38	259,930
2022-05-08	82,500.00	82,500.00	82,500.00	82,500.00	66,456.27	0
2022-05-06	82,900.00	82,900.00	82,100.00	82,500.00	66,456.27	276,832
2022-05-04	82,400.00	82,900.00	82,200.00	82,900.00	66,778.48	228,298
2022-05-03	82,200.00	82,900.00	82,000.00	82,500.00	66,456.27	230,478
2022-05-02	82,400.00	82,600.00	81,900.00	82,500.00	66,456.27	154,703

← NewerPage 19 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.