KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	173,300.00	173,300.00	169,400.00	171,300.00	169,347.86	192,731
2026-04-16	170,800.00	172,300.00	170,500.00	171,000.00	169,051.28	216,498
2026-04-15	169,900.00	171,000.00	168,100.00	170,400.00	168,458.12	316,874
2026-04-14	166,000.00	169,300.00	165,900.00	168,100.00	166,184.33	286,053
2026-04-13	162,300.00	167,000.00	162,300.00	165,600.00	163,712.82	237,808
2026-04-10	161,100.00	164,900.00	161,100.00	164,300.00	162,427.64	316,978
2026-04-09	157,700.00	164,800.00	157,700.00	163,200.00	161,340.17	363,496
2026-04-08	161,000.00	162,300.00	156,000.00	158,500.00	156,693.73	295,081
2026-04-07	155,800.00	157,400.00	154,000.00	154,700.00	152,937.04	174,395
2026-04-06	156,500.00	159,600.00	156,000.00	157,300.00	155,507.41	135,560
2026-04-03	155,500.00	158,800.00	155,300.00	156,300.00	154,518.80	306,643
2026-04-02	159,000.00	161,700.00	153,200.00	154,600.00	152,838.18	317,054
2026-04-01	160,300.00	162,000.00	155,900.00	160,000.00	158,176.64	321,925
2026-03-31	154,600.00	164,800.00	154,400.00	159,200.00	157,385.76	455,757
2026-03-30	152,400.00	159,300.00	152,100.00	157,100.00	155,309.69	288,919
2026-03-27	155,400.00	158,200.00	153,200.00	158,000.00	156,199.43	165,718
2026-03-26	158,000.00	158,600.00	155,200.00	155,500.00	153,727.92	217,390
2026-03-25	159,300.00	160,500.00	155,800.00	155,900.00	154,123.36	237,720
2026-03-24	159,200.00	159,300.00	154,100.00	157,600.00	155,803.99	160,153
2026-03-23	153,800.00	155,700.00	150,700.00	151,800.00	150,070.09	256,426
2026-03-20	156,200.00	159,200.00	156,200.00	157,500.00	155,705.13	634,794
2026-03-19	155,300.00	157,900.00	154,400.00	157,000.00	155,210.83	214,761
2026-03-18	156,100.00	159,000.00	156,000.00	158,700.00	156,891.45	216,109
2026-03-17	152,700.00	156,200.00	152,700.00	155,500.00	153,727.92	190,944
2026-03-16	152,900.00	155,400.00	152,100.00	152,500.00	150,762.11	165,822
2026-03-13	152,600.00	154,700.00	152,100.00	153,000.00	151,256.41	210,944
2026-03-12	154,500.00	157,300.00	153,100.00	155,600.00	153,826.78	232,965
2026-03-11	158,800.00	158,800.00	154,300.00	154,600.00	152,838.18	331,171
2026-03-10	154,400.00	157,000.00	152,600.00	154,600.00	152,838.18	363,840
2026-03-09	153,000.00	156,500.00	148,000.00	153,600.00	151,849.57	383,462
2026-03-06	153,000.00	155,500.00	152,200.00	154,700.00	152,937.04	205,487
2026-03-05	160,100.00	160,800.00	153,100.00	156,600.00	154,815.38	506,566
2026-03-04	160,000.00	160,100.00	150,500.00	151,600.00	149,872.36	468,822
2026-03-03	164,100.00	165,500.00	161,000.00	162,300.00	160,450.43	345,972
2026-02-27	170,600.00	171,300.00	162,700.00	163,100.00	161,241.31	753,342
2026-02-26	177,700.00	177,700.00	168,600.00	169,700.00	167,766.10	585,083
2026-02-25	172,800.00	181,500.00	171,000.00	179,700.00	173,104.56	536,213
2026-02-24	177,200.00	177,900.00	173,000.00	173,400.00	167,035.78	400,123
2026-02-23	177,100.00	178,900.00	174,700.00	176,500.00	170,022.01	428,220
2026-02-20	175,200.00	180,800.00	175,100.00	177,100.00	170,599.98	391,647
2026-02-19	177,200.00	178,600.00	173,400.00	175,100.00	168,673.39	291,334
2026-02-13	173,300.00	175,800.00	170,100.00	173,800.00	167,421.10	271,724
2026-02-12	172,100.00	173,600.00	170,000.00	172,200.00	165,879.83	414,317
2026-02-11	173,200.00	174,200.00	169,600.00	171,300.00	165,012.86	298,625
2026-02-10	171,200.00	173,500.00	169,200.00	172,000.00	165,687.17	331,305
2026-02-09	167,600.00	170,800.00	164,600.00	168,500.00	162,315.63	334,073
2026-02-06	163,000.00	166,000.00	155,000.00	163,300.00	157,306.48	464,036
2026-02-05	161,800.00	163,600.00	160,100.00	161,800.00	155,861.53	253,036
2026-02-04	158,900.00	164,000.00	158,900.00	161,800.00	155,861.53	297,174
2026-02-03	156,800.00	157,700.00	152,800.00	157,700.00	151,912.01	255,217
2026-02-02	155,500.00	157,800.00	151,200.00	154,700.00	149,022.12	578,834
2026-01-30	145,100.00	153,900.00	145,100.00	153,900.00	148,251.48	934,467
2026-01-29	143,000.00	145,800.00	142,200.00	145,600.00	140,256.11	374,672
2026-01-28	144,000.00	144,800.00	141,900.00	143,500.00	138,233.19	281,618
2026-01-27	143,300.00	145,600.00	142,200.00	144,800.00	139,485.48	308,382
2026-01-26	143,800.00	145,400.00	141,700.00	142,000.00	136,788.24	562,810
2026-01-23	144,200.00	145,000.00	143,100.00	144,900.00	139,581.81	315,179
2026-01-22	143,100.00	146,100.00	143,100.00	144,000.00	138,714.84	348,412
2026-01-21	146,100.00	147,000.00	143,200.00	144,000.00	138,714.84	263,017
2026-01-20	143,400.00	148,200.00	143,300.00	146,000.00	140,641.43	317,731

← NewerPage 3 of 5 · 243 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.