KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-01	82,600.00	82,600.00	82,600.00	82,600.00	66,536.82	0
2022-04-29	81,500.00	82,600.00	81,500.00	82,600.00	66,536.82	313,428
2022-04-28	81,200.00	82,300.00	81,000.00	82,200.00	66,214.61	225,459
2022-04-27	81,400.00	82,000.00	81,200.00	81,600.00	65,731.29	223,637
2022-04-26	82,100.00	82,400.00	81,800.00	82,100.00	66,134.06	208,416
2022-04-25	81,500.00	82,400.00	81,400.00	82,400.00	66,375.72	383,529
2022-04-24	82,000.00	82,000.00	82,000.00	82,000.00	66,053.51	0
2022-04-22	81,000.00	82,300.00	81,000.00	82,000.00	66,053.51	480,229
2022-04-21	81,400.00	81,700.00	81,100.00	81,400.00	65,570.19	210,993
2022-04-20	81,000.00	81,300.00	80,500.00	80,900.00	65,167.42	266,508
2022-04-19	80,600.00	81,100.00	80,100.00	81,100.00	65,328.53	196,207
2022-04-18	79,900.00	80,600.00	79,600.00	80,500.00	64,845.21	168,608
2022-04-17	79,800.00	79,800.00	79,800.00	79,800.00	64,281.34	0
2022-04-15	80,600.00	80,700.00	79,300.00	79,800.00	64,281.34	599,802
2022-04-14	81,500.00	81,600.00	80,600.00	80,800.00	65,086.87	527,207
2022-04-13	82,200.00	82,200.00	81,600.00	82,000.00	66,053.51	165,766
2022-04-12	82,000.00	82,300.00	81,300.00	82,000.00	66,053.51	260,361
2022-04-11	81,400.00	82,300.00	81,000.00	82,300.00	66,295.17	277,815
2022-04-10	81,800.00	81,800.00	81,800.00	81,800.00	65,892.40	0
2022-04-08	81,600.00	81,900.00	81,300.00	81,800.00	65,892.40	244,415
2022-04-07	81,000.00	81,600.00	81,000.00	81,400.00	65,570.19	293,005
2022-04-06	81,200.00	81,500.00	81,000.00	81,200.00	65,409.08	240,077
2022-04-05	81,100.00	81,400.00	80,900.00	81,400.00	65,570.19	147,309
2022-04-04	81,000.00	81,400.00	80,900.00	81,400.00	65,570.19	158,622
2022-04-01	80,500.00	81,100.00	80,400.00	81,000.00	65,247.98	199,768
2022-03-31	81,000.00	81,200.00	80,600.00	80,700.00	65,006.32	250,995
2022-03-30	81,300.00	81,300.00	80,600.00	80,900.00	65,167.42	204,322
2022-03-29	81,000.00	81,100.00	80,500.00	81,100.00	65,328.53	157,378
2022-03-28	80,200.00	80,900.00	80,100.00	80,800.00	65,086.87	170,834
2022-03-25	80,400.00	80,800.00	80,400.00	80,800.00	65,086.87	217,292
2022-03-24	80,300.00	80,900.00	80,200.00	80,900.00	65,167.42	193,586
2022-03-23	80,500.00	81,000.00	80,300.00	80,500.00	64,845.21	372,232
2022-03-22	81,000.00	81,000.00	80,400.00	80,500.00	64,845.21	168,297
2022-03-21	81,500.00	81,500.00	81,500.00	81,500.00	65,650.74	0
2022-03-18	80,800.00	81,500.00	80,700.00	81,500.00	65,650.74	348,170
2022-03-17	81,300.00	81,300.00	81,300.00	81,300.00	65,489.64	0
2022-03-16	81,300.00	81,300.00	81,300.00	81,300.00	65,489.64	0
2022-03-15	81,300.00	81,300.00	81,300.00	81,300.00	65,489.64	0
2022-03-14	80,000.00	81,300.00	79,900.00	81,300.00	65,489.64	416,188
2022-03-13	80,200.00	80,200.00	80,200.00	80,200.00	64,603.55	0
2022-03-11	80,600.00	80,600.00	80,600.00	80,600.00	64,925.76	0
2022-03-10	80,600.00	80,600.00	80,600.00	80,600.00	64,925.76	0
2022-03-08	80,600.00	80,700.00	80,100.00	80,600.00	64,925.76	294,771
2022-03-07	80,200.00	80,900.00	79,800.00	80,700.00	65,006.32	261,813
2022-03-06	80,900.00	80,900.00	80,900.00	80,900.00	65,167.42	0
2022-03-04	80,400.00	80,400.00	80,400.00	80,400.00	64,764.66	0
2022-03-03	79,600.00	80,400.00	79,600.00	80,400.00	64,764.66	163,444
2022-03-02	79,400.00	80,300.00	79,400.00	80,200.00	64,603.55	238,539
2022-02-28	79,900.00	79,900.00	79,900.00	79,900.00	64,361.89	0
2022-02-25	79,800.00	80,300.00	79,300.00	79,900.00	64,361.89	234,929
2022-02-24	79,800.00	80,200.00	79,100.00	79,700.00	64,200.79	315,241
2022-02-23	80,800.00	80,800.00	80,800.00	80,800.00	65,086.87	0
2022-02-22	80,800.00	80,800.00	80,800.00	80,800.00	65,086.87	0
2022-02-21	80,800.00	80,800.00	80,800.00	80,800.00	65,086.87	0
2022-02-20	80,800.00	80,800.00	80,800.00	80,800.00	65,086.87	0
2022-02-18	79,800.00	81,200.00	79,800.00	80,800.00	65,086.87	358,433
2022-02-17	80,000.00	80,400.00	79,500.00	80,000.00	64,442.45	271,297
2022-02-16	79,600.00	80,000.00	79,500.00	79,900.00	64,361.89	172,173
2022-02-15	79,600.00	80,000.00	79,100.00	79,600.00	64,120.23	293,006
2022-02-14	80,000.00	80,000.00	79,000.00	79,600.00	64,120.23	255,807

← NewerPage 20 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.