KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 84,300.00 | 84,900.00 | 84,200.00 | 84,500.00 | 64,173.14 | 316,162 |
| 2021-11-24 | 84,300.00 | 85,000.00 | 84,200.00 | 84,700.00 | 64,325.02 | 407,366 |
| 2021-11-23 | 83,600.00 | 84,700.00 | 83,600.00 | 84,600.00 | 64,249.08 | 378,688 |
| 2021-11-22 | 83,700.00 | 84,200.00 | 83,400.00 | 84,200.00 | 63,945.30 | 454,759 |
| 2021-11-21 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 63,793.41 | 0 |
| 2021-11-19 | 83,800.00 | 84,400.00 | 83,600.00 | 84,000.00 | 63,793.41 | 405,326 |
| 2021-11-18 | 84,000.00 | 84,500.00 | 83,500.00 | 84,100.00 | 63,869.36 | 515,321 |
| 2021-11-17 | 84,500.00 | 85,000.00 | 83,900.00 | 84,300.00 | 64,021.25 | 556,566 |
| 2021-11-16 | 84,800.00 | 85,400.00 | 84,600.00 | 84,800.00 | 64,400.97 | 570,640 |
| 2021-11-15 | 84,800.00 | 85,100.00 | 84,400.00 | 85,000.00 | 64,552.86 | 479,434 |
| 2021-11-14 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 64,552.86 | 0 |
| 2021-11-12 | 85,000.00 | 85,700.00 | 84,900.00 | 85,000.00 | 64,552.86 | 379,169 |
| 2021-11-11 | 84,900.00 | 86,000.00 | 84,700.00 | 85,100.00 | 64,628.80 | 641,870 |
| 2021-11-10 | 85,700.00 | 86,200.00 | 85,300.00 | 85,300.00 | 64,780.69 | 502,103 |
| 2021-11-09 | 86,600.00 | 86,900.00 | 85,900.00 | 86,200.00 | 65,464.19 | 468,303 |
| 2021-11-08 | 86,100.00 | 86,900.00 | 85,700.00 | 86,600.00 | 65,767.97 | 748,661 |
| 2021-11-07 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | 65,388.25 | 0 |
| 2021-11-05 | 85,700.00 | 86,300.00 | 85,300.00 | 86,100.00 | 65,388.25 | 796,544 |
| 2021-11-04 | 84,100.00 | 86,400.00 | 83,800.00 | 85,500.00 | 64,932.58 | 2,005,897 |
| 2021-11-03 | 83,900.00 | 84,100.00 | 83,000.00 | 83,600.00 | 63,489.63 | 619,333 |
| 2021-11-02 | 82,200.00 | 84,100.00 | 82,200.00 | 83,900.00 | 63,717.47 | 1,006,837 |
| 2021-11-01 | 81,300.00 | 82,200.00 | 81,200.00 | 82,000.00 | 62,274.52 | 302,609 |
| 2021-10-29 | 81,700.00 | 81,800.00 | 81,100.00 | 81,100.00 | 61,591.02 | 393,879 |
| 2021-10-28 | 82,000.00 | 82,200.00 | 81,500.00 | 81,500.00 | 61,894.80 | 376,612 |
| 2021-10-27 | 82,400.00 | 82,500.00 | 82,000.00 | 82,000.00 | 62,274.52 | 325,823 |
| 2021-10-26 | 82,800.00 | 82,800.00 | 82,300.00 | 82,400.00 | 62,578.30 | 317,328 |
| 2021-10-25 | 82,000.00 | 83,000.00 | 82,000.00 | 82,500.00 | 62,654.24 | 351,264 |
| 2021-10-24 | 82,200.00 | 82,200.00 | 82,200.00 | 82,200.00 | 62,426.41 | 0 |
| 2021-10-22 | 81,800.00 | 82,300.00 | 81,800.00 | 82,200.00 | 62,426.41 | 235,185 |
| 2021-10-21 | 81,800.00 | 82,200.00 | 81,600.00 | 82,100.00 | 62,350.47 | 241,592 |
| 2021-10-20 | 82,000.00 | 82,300.00 | 81,800.00 | 82,000.00 | 62,274.52 | 239,411 |
| 2021-10-19 | 82,100.00 | 82,300.00 | 81,700.00 | 82,000.00 | 62,274.52 | 328,293 |
| 2021-10-18 | 81,700.00 | 82,000.00 | 81,300.00 | 81,800.00 | 62,122.63 | 288,666 |
| 2021-10-17 | 81,700.00 | 81,700.00 | 81,700.00 | 81,700.00 | 62,046.69 | 0 |
| 2021-10-15 | 81,200.00 | 82,000.00 | 81,200.00 | 81,700.00 | 62,046.69 | 306,717 |
| 2021-10-14 | 80,900.00 | 81,200.00 | 80,800.00 | 81,200.00 | 61,666.97 | 240,995 |
← NewerPage 22 of 22 · 1,296 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.