KT&G Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	143,000.00	146,300.00	143,000.00	144,800.00	139,485.48	341,277
2026-01-16	143,400.00	143,900.00	142,100.00	142,300.00	137,077.23	300,217
2026-01-15	143,700.00	144,600.00	142,800.00	143,700.00	138,425.85	362,981
2026-01-14	142,800.00	144,900.00	142,000.00	144,300.00	139,003.83	257,069
2026-01-13	143,800.00	144,200.00	141,200.00	142,300.00	137,077.23	406,633
2026-01-12	143,000.00	143,700.00	141,700.00	143,700.00	138,425.85	183,983
2026-01-09	142,500.00	143,500.00	141,600.00	142,200.00	136,980.90	260,196
2026-01-08	141,800.00	142,700.00	140,600.00	142,500.00	137,269.89	324,875
2026-01-07	141,200.00	143,200.00	140,300.00	143,200.00	137,944.20	303,379
2026-01-06	142,300.00	142,900.00	140,500.00	142,600.00	137,366.22	289,486
2026-01-05	140,500.00	142,300.00	140,000.00	141,800.00	136,595.58	206,288
2026-01-02	142,100.00	142,400.00	139,500.00	140,400.00	135,246.97	289,112
2025-12-30	142,500.00	143,800.00	142,000.00	142,100.00	136,884.57	195,611
2025-12-29	142,000.00	144,000.00	141,500.00	143,400.00	138,136.86	164,694
2025-12-26	145,300.00	145,600.00	143,600.00	144,800.00	139,485.48	166,353
2025-12-24	145,500.00	146,800.00	144,500.00	145,000.00	139,678.14	173,335
2025-12-23	144,900.00	145,700.00	144,200.00	145,500.00	140,159.78	149,341
2025-12-22	148,000.00	148,000.00	144,100.00	144,800.00	139,485.48	216,068
2025-12-19	145,800.00	146,700.00	143,500.00	146,700.00	141,315.74	300,065
2025-12-18	146,700.00	146,700.00	143,600.00	143,600.00	138,329.52	168,291
2025-12-17	149,100.00	149,500.00	145,000.00	145,300.00	139,967.12	204,316
2025-12-16	142,600.00	150,500.00	142,600.00	150,000.00	144,494.62	671,134
2025-12-15	141,600.00	143,400.00	140,700.00	143,000.00	137,751.54	195,933
2025-12-12	141,600.00	143,000.00	140,000.00	141,600.00	136,402.92	250,053
2025-12-11	142,200.00	142,300.00	139,100.00	141,600.00	136,402.92	525,150
2025-12-10	142,000.00	142,400.00	140,900.00	141,700.00	136,499.25	178,822
2025-12-09	141,000.00	141,600.00	139,300.00	141,100.00	135,921.28	183,780
2025-12-08	143,000.00	143,400.00	139,000.00	141,000.00	135,824.95	236,702
2025-12-05	141,900.00	143,600.00	141,600.00	143,000.00	137,751.54	165,393
2025-12-04	143,700.00	144,500.00	142,200.00	143,300.00	138,040.53	213,311
2025-12-03	143,800.00	145,000.00	142,800.00	144,700.00	139,389.15	166,315
2025-12-02	143,700.00	145,200.00	143,100.00	144,800.00	139,485.48	241,958
2025-12-01	145,600.00	145,900.00	142,200.00	143,500.00	138,233.19	176,245
2025-11-28	144,000.00	146,300.00	143,400.00	145,500.00	140,159.78	236,465
2025-11-27	141,400.00	144,000.00	141,400.00	144,000.00	138,714.84	138,853
2025-11-26	141,000.00	142,700.00	140,300.00	142,600.00	137,366.22	479,813
2025-11-25	146,400.00	146,500.00	139,800.00	140,200.00	135,054.31	322,552
2025-11-24	146,000.00	146,800.00	144,600.00	146,500.00	141,123.08	564,200
2025-11-21	143,900.00	146,200.00	142,300.00	145,600.00	140,256.11	434,334
2025-11-20	144,800.00	144,800.00	141,800.00	141,800.00	136,595.58	281,440
2025-11-19	142,600.00	146,100.00	141,300.00	144,800.00	139,485.48	525,737
2025-11-18	141,800.00	143,200.00	141,100.00	141,100.00	135,921.28	228,703
2025-11-17	141,500.00	143,400.00	140,700.00	142,100.00	136,884.57	203,167
2025-11-14	141,300.00	143,400.00	140,100.00	142,700.00	137,462.55	337,461
2025-11-13	139,600.00	141,300.00	138,500.00	140,700.00	135,535.96	321,910
2025-11-12	136,700.00	141,000.00	136,600.00	141,000.00	135,824.95	366,247
2025-11-11	137,700.00	139,200.00	136,500.00	137,000.00	131,971.76	255,876
2025-11-10	138,000.00	139,500.00	136,300.00	139,000.00	133,898.35	265,988
2025-11-07	139,300.00	143,300.00	133,900.00	135,800.00	130,815.80	528,669
2025-11-06	137,100.00	138,600.00	135,100.00	137,700.00	132,646.06	280,952
2025-11-05	137,600.00	138,000.00	134,800.00	135,900.00	130,912.13	285,743
2025-11-04	132,700.00	136,400.00	132,100.00	136,300.00	131,297.45	301,464
2025-11-03	133,500.00	134,100.00	132,700.00	133,700.00	128,792.87	248,230
2025-10-31	133,900.00	135,100.00	133,500.00	134,200.00	129,274.52	168,404
2025-10-30	133,500.00	135,300.00	133,400.00	134,500.00	129,563.51	218,507
2025-10-29	136,900.00	136,900.00	133,800.00	134,400.00	129,467.18	257,196
2025-10-28	136,200.00	136,500.00	134,700.00	135,300.00	130,334.15	241,600
2025-10-27	135,500.00	136,500.00	135,500.00	135,800.00	130,815.80	243,015
2025-10-24	137,700.00	137,800.00	135,400.00	136,400.00	131,393.78	228,973
2025-10-23	137,200.00	138,600.00	137,100.00	137,400.00	132,357.07	181,064

← NewerPage 4 of 22 · 1,293 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.