KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-13	80,000.00	80,000.00	80,000.00	80,000.00	64,442.45	0
2022-02-11	79,200.00	80,100.00	78,900.00	80,000.00	64,442.45	370,438
2022-02-10	78,400.00	79,600.00	78,400.00	79,500.00	64,039.68	432,571
2022-02-09	78,600.00	78,600.00	78,600.00	78,600.00	63,314.70	0
2022-02-08	78,600.00	78,600.00	78,600.00	78,600.00	63,314.70	0
2022-02-07	78,000.00	78,700.00	77,600.00	78,600.00	63,314.70	364,052
2022-02-04	77,900.00	78,500.00	77,800.00	78,200.00	62,992.49	217,735
2022-02-03	77,700.00	78,600.00	77,600.00	77,900.00	62,750.83	376,786
2022-01-28	77,200.00	77,800.00	76,600.00	77,600.00	62,509.17	564,030
2022-01-27	78,900.00	79,000.00	76,800.00	77,100.00	62,106.41	664,559
2022-01-26	78,300.00	78,300.00	78,300.00	78,300.00	63,073.04	0
2022-01-25	78,300.00	78,500.00	77,600.00	78,300.00	63,073.04	429,797
2022-01-24	79,300.00	79,400.00	78,400.00	78,600.00	63,314.70	214,466
2022-01-21	78,700.00	79,400.00	78,600.00	79,200.00	63,798.02	264,231
2022-01-20	79,200.00	79,200.00	78,600.00	78,800.00	63,475.81	318,051
2022-01-19	78,500.00	79,200.00	78,200.00	79,000.00	63,636.91	344,176
2022-01-18	79,000.00	79,000.00	78,300.00	78,500.00	63,234.15	258,592
2022-01-17	78,400.00	78,900.00	78,300.00	78,900.00	63,556.36	258,610
2022-01-16	78,700.00	78,700.00	78,700.00	78,700.00	63,395.26	0
2022-01-14	78,900.00	78,900.00	78,300.00	78,700.00	63,395.26	209,239
2022-01-13	78,900.00	79,300.00	78,900.00	79,000.00	63,636.91	321,038
2022-01-12	78,900.00	79,300.00	78,700.00	79,200.00	63,798.02	303,978
2022-01-11	78,300.00	79,200.00	78,300.00	79,200.00	63,798.02	369,545
2022-01-10	78,400.00	78,600.00	78,200.00	78,500.00	63,234.15	280,566
2022-01-09	78,400.00	78,400.00	78,400.00	78,400.00	63,153.60	0
2022-01-07	78,500.00	78,800.00	78,200.00	78,400.00	63,153.60	282,420
2022-01-06	78,700.00	79,400.00	78,500.00	78,700.00	63,395.26	379,170
2022-01-05	78,400.00	78,900.00	78,400.00	78,500.00	63,234.15	341,643
2022-01-04	78,800.00	78,900.00	78,200.00	78,400.00	63,153.60	424,322
2022-01-03	79,100.00	79,400.00	78,700.00	79,000.00	63,636.91	308,691
2021-12-30	79,700.00	79,700.00	78,800.00	79,000.00	63,636.91	610,065
2021-12-29	79,500.00	80,300.00	79,400.00	79,700.00	64,200.79	1,203,889
2021-12-28	84,100.00	84,300.00	83,500.00	83,900.00	63,717.47	1,242,368
2021-12-27	84,200.00	84,500.00	83,800.00	84,200.00	63,945.30	512,177
2021-12-24	84,800.00	84,900.00	83,600.00	84,200.00	63,945.30	584,637
2021-12-23	85,400.00	85,500.00	84,900.00	85,000.00	64,552.86	450,592
2021-12-22	85,000.00	85,500.00	85,000.00	85,400.00	64,856.64	351,895
2021-12-21	85,000.00	85,500.00	84,700.00	85,200.00	64,704.75	447,627
2021-12-20	84,500.00	85,500.00	84,200.00	85,000.00	64,552.86	495,458
2021-12-19	84,800.00	84,800.00	84,800.00	84,800.00	64,400.97	0
2021-12-17	84,600.00	85,000.00	84,100.00	84,800.00	64,400.97	496,687
2021-12-16	84,100.00	84,700.00	83,600.00	84,700.00	64,325.02	544,055
2021-12-15	83,300.00	84,500.00	82,700.00	84,100.00	63,869.36	1,446,875
2021-12-14	85,500.00	86,400.00	85,500.00	86,000.00	65,312.30	374,422
2021-12-13	85,800.00	86,600.00	85,800.00	85,900.00	65,236.36	449,250
2021-12-12	86,000.00	86,000.00	86,000.00	86,000.00	65,312.30	0
2021-12-10	85,700.00	86,100.00	85,600.00	86,000.00	65,312.30	338,192
2021-12-09	85,500.00	86,000.00	85,300.00	85,700.00	65,084.47	531,091
2021-12-08	85,700.00	86,000.00	85,500.00	85,500.00	64,932.58	439,361
2021-12-07	84,600.00	86,000.00	84,500.00	85,700.00	65,084.47	475,712
2021-12-06	85,000.00	85,500.00	84,000.00	84,800.00	64,400.97	414,346
2021-12-05	85,100.00	85,100.00	85,100.00	85,100.00	64,628.80	0
2021-12-03	84,000.00	85,200.00	83,600.00	85,100.00	64,628.80	475,534
2021-12-02	82,700.00	84,200.00	82,500.00	84,100.00	63,869.36	569,777
2021-12-01	81,900.00	83,200.00	81,900.00	82,700.00	62,806.13	579,627
2021-11-30	82,800.00	83,200.00	81,800.00	81,900.00	62,198.58	1,011,940
2021-11-29	82,600.00	83,500.00	82,100.00	83,100.00	63,109.91	663,620
2021-11-28	83,800.00	83,800.00	83,800.00	83,800.00	63,641.52	0
2021-11-26	84,300.00	84,500.00	83,600.00	83,800.00	63,641.52	488,611
2021-11-25	84,300.00	84,900.00	84,200.00	84,500.00	64,173.14	316,162

← NewerPage 21 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.