KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 173,200.00 | 180,600.00 | 171,700.00 | 179,900.00 | 177,849.86 | 278,033 |
| 2026-07-15 | 174,600.00 | 177,800.00 | 171,500.00 | 172,500.00 | 170,534.19 | 274,091 |
| 2026-07-14 | 178,600.00 | 178,700.00 | 170,300.00 | 171,000.00 | 169,051.28 | 378,257 |
| 2026-07-13 | 174,700.00 | 180,700.00 | 173,100.00 | 174,300.00 | 172,313.68 | 266,647 |
| 2026-07-10 | 180,000.00 | 181,800.00 | 173,000.00 | 173,500.00 | 171,522.79 | 333,319 |
| 2026-07-09 | 184,500.00 | 185,000.00 | 174,600.00 | 176,400.00 | 174,389.74 | 345,359 |
| 2026-07-08 | 183,000.00 | 187,000.00 | 180,000.00 | 184,300.00 | 182,199.72 | 343,632 |
| 2026-07-07 | 174,200.00 | 183,400.00 | 171,800.00 | 183,400.00 | 181,309.97 | 402,399 |
| 2026-07-06 | 174,700.00 | 176,700.00 | 170,500.00 | 172,600.00 | 170,633.05 | 108,331 |
| 2026-07-03 | 175,900.00 | 177,500.00 | 170,700.00 | 175,100.00 | 173,104.56 | 205,416 |
| 2026-07-02 | 169,000.00 | 175,600.00 | 165,300.00 | 173,000.00 | 171,028.49 | 263,817 |
| 2026-07-01 | 171,700.00 | 172,600.00 | 166,400.00 | 167,100.00 | 165,195.73 | 277,636 |
| 2026-06-30 | 170,400.00 | 172,500.00 | 169,200.00 | 169,700.00 | 167,766.10 | 295,656 |
| 2026-06-29 | 169,000.00 | 172,700.00 | 165,000.00 | 172,700.00 | 170,731.91 | 276,985 |
| 2026-06-26 | 169,700.00 | 171,600.00 | 164,000.00 | 167,400.00 | 165,492.31 | 253,878 |
| 2026-06-25 | 170,900.00 | 175,200.00 | 167,900.00 | 170,500.00 | 168,556.98 | 234,385 |
| 2026-06-24 | 175,000.00 | 175,300.00 | 168,000.00 | 168,600.00 | 166,678.63 | 265,975 |
| 2026-06-23 | 177,200.00 | 180,300.00 | 171,000.00 | 172,600.00 | 170,633.05 | 312,098 |
| 2026-06-22 | 180,700.00 | 180,700.00 | 174,200.00 | 174,900.00 | 172,906.84 | 160,942 |
| 2026-06-19 | 181,500.00 | 182,700.00 | 176,600.00 | 180,000.00 | 177,948.72 | 311,038 |
| 2026-06-18 | 185,400.00 | 187,200.00 | 179,600.00 | 180,400.00 | 178,344.16 | 200,543 |
| 2026-06-17 | 186,300.00 | 189,100.00 | 181,300.00 | 187,200.00 | 185,066.67 | 311,158 |
| 2026-06-16 | 188,000.00 | 192,400.00 | 183,700.00 | 185,000.00 | 182,891.74 | 458,876 |
| 2026-06-15 | 191,300.00 | 192,000.00 | 186,700.00 | 188,500.00 | 186,351.85 | 350,831 |
| 2026-06-12 | 188,900.00 | 190,000.00 | 185,100.00 | 187,800.00 | 185,659.83 | 306,772 |
| 2026-06-11 | 185,000.00 | 186,100.00 | 181,400.00 | 185,100.00 | 182,990.60 | 634,757 |
| 2026-06-10 | 182,000.00 | 185,900.00 | 180,800.00 | 185,100.00 | 182,990.60 | 134 |
| 2026-06-09 | 176,700.00 | 185,800.00 | 176,600.00 | 184,300.00 | 182,199.72 | 295,569 |
| 2026-06-08 | 176,700.00 | 178,000.00 | 173,200.00 | 177,200.00 | 175,180.63 | 499,333 |
| 2026-06-05 | 179,600.00 | 182,600.00 | 177,300.00 | 179,300.00 | 177,256.70 | 229,262 |
| 2026-06-04 | 189,900.00 | 189,900.00 | 175,600.00 | 175,800.00 | 173,796.58 | 505,523 |
| 2026-06-02 | 187,100.00 | 188,000.00 | 181,600.00 | 184,600.00 | 182,496.30 | 284,061 |
| 2026-06-01 | 183,300.00 | 186,800.00 | 183,300.00 | 185,100.00 | 182,990.60 | 265,352 |
| 2026-05-29 | 184,000.00 | 186,000.00 | 180,000.00 | 184,700.00 | 182,595.16 | 634,103 |
| 2026-05-28 | 179,700.00 | 183,800.00 | 179,600.00 | 183,700.00 | 181,606.55 | 262,744 |
| 2026-05-27 | 181,300.00 | 184,200.00 | 177,700.00 | 179,700.00 | 177,652.14 | 227,834 |
| 2026-05-26 | 188,000.00 | 190,000.00 | 180,600.00 | 182,100.00 | 180,024.79 | 213,091 |
| 2026-05-22 | 182,700.00 | 188,000.00 | 182,000.00 | 188,000.00 | 185,857.55 | 282,513 |
| 2026-05-21 | 180,100.00 | 181,800.00 | 177,100.00 | 181,000.00 | 178,937.32 | 263,330 |
| 2026-05-20 | 180,900.00 | 181,000.00 | 176,100.00 | 178,200.00 | 176,169.23 | 620,469 |
| 2026-05-19 | 178,100.00 | 179,600.00 | 174,400.00 | 177,200.00 | 175,180.63 | 292,938 |
| 2026-05-18 | 180,000.00 | 181,300.00 | 175,100.00 | 178,200.00 | 176,169.23 | 296,118 |
| 2026-05-15 | 187,200.00 | 188,700.00 | 178,100.00 | 179,800.00 | 177,751.00 | 358,267 |
| 2026-05-14 | 179,500.00 | 189,500.00 | 179,200.00 | 189,000.00 | 186,846.15 | 790,963 |
| 2026-05-13 | 185,400.00 | 186,000.00 | 176,200.00 | 178,000.00 | 175,971.51 | 412,520 |
| 2026-05-12 | 181,900.00 | 184,800.00 | 179,200.00 | 182,100.00 | 180,024.79 | 439,130 |
| 2026-05-11 | 180,200.00 | 184,000.00 | 179,300.00 | 180,300.00 | 178,245.30 | 356,102 |
| 2026-05-08 | 178,800.00 | 183,500.00 | 176,700.00 | 181,000.00 | 178,937.32 | 341,984 |
| 2026-05-07 | 175,400.00 | 177,900.00 | 172,900.00 | 176,700.00 | 174,686.32 | 254,358 |
| 2026-05-06 | 179,600.00 | 179,700.00 | 175,200.00 | 175,400.00 | 173,401.14 | 417,035 |
| 2026-05-04 | 179,700.00 | 181,800.00 | 178,500.00 | 179,600.00 | 177,553.28 | 290,753 |
| 2026-04-30 | 175,400.00 | 179,700.00 | 175,400.00 | 178,300.00 | 176,268.09 | 201,945 |
| 2026-04-29 | 178,300.00 | 179,500.00 | 175,200.00 | 176,500.00 | 174,488.60 | 151,392 |
| 2026-04-28 | 177,300.00 | 178,600.00 | 176,000.00 | 178,000.00 | 175,971.51 | 200,115 |
| 2026-04-27 | 176,600.00 | 179,500.00 | 176,300.00 | 177,800.00 | 175,773.79 | 186,304 |
| 2026-04-24 | 171,500.00 | 179,500.00 | 171,300.00 | 176,200.00 | 174,192.02 | 297,692 |
| 2026-04-23 | 175,000.00 | 175,900.00 | 170,000.00 | 171,000.00 | 169,051.28 | 403,614 |
| 2026-04-22 | 171,500.00 | 173,000.00 | 168,000.00 | 171,000.00 | 169,051.28 | 349,101 |
| 2026-04-21 | 170,600.00 | 175,200.00 | 170,000.00 | 173,000.00 | 171,028.49 | 234,094 |
| 2026-04-20 | 173,500.00 | 174,100.00 | 171,500.00 | 171,500.00 | 169,545.58 | 169,349 |
← NewerPage 2 of 2 · 120 trading days
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.