KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 138,100.00 | 139,200.00 | 137,200.00 | 137,800.00 | 132,742.39 | 155,039 |
| 2025-10-21 | 139,000.00 | 140,300.00 | 137,300.00 | 138,500.00 | 133,416.70 | 258,185 |
| 2025-10-20 | 139,100.00 | 140,300.00 | 138,200.00 | 139,500.00 | 134,380.00 | 279,618 |
| 2025-10-17 | 138,100.00 | 140,300.00 | 138,100.00 | 139,400.00 | 134,283.67 | 321,837 |
| 2025-10-16 | 136,100.00 | 140,400.00 | 136,100.00 | 138,700.00 | 133,609.36 | 343,614 |
| 2025-10-15 | 138,000.00 | 140,700.00 | 136,500.00 | 136,500.00 | 131,490.11 | 413,797 |
| 2025-10-14 | 132,700.00 | 139,500.00 | 132,400.00 | 139,100.00 | 133,994.68 | 470,888 |
| 2025-10-13 | 136,300.00 | 137,000.00 | 133,700.00 | 134,000.00 | 129,081.86 | 299,645 |
| 2025-10-10 | 133,500.00 | 135,900.00 | 132,300.00 | 135,200.00 | 130,237.82 | 455,552 |
| 2025-10-06 | 134,000.00 | 134,000.00 | 134,000.00 | 134,000.00 | 129,081.86 | 459,383 |
| 2025-10-02 | 135,300.00 | 135,300.00 | 132,700.00 | 134,400.00 | 129,467.18 | 459,383 |
| 2025-10-01 | 135,700.00 | 136,100.00 | 133,900.00 | 134,500.00 | 129,563.51 | 291,164 |
| 2025-09-30 | 135,000.00 | 135,900.00 | 133,000.00 | 133,600.00 | 128,696.54 | 454,421 |
| 2025-09-29 | 139,700.00 | 140,700.00 | 136,000.00 | 136,200.00 | 131,201.12 | 338,408 |
| 2025-09-26 | 134,300.00 | 138,400.00 | 134,100.00 | 137,600.00 | 132,549.73 | 645,794 |
| 2025-09-25 | 139,900.00 | 140,200.00 | 134,100.00 | 134,300.00 | 129,370.85 | 832,342 |
| 2025-09-24 | 144,100.00 | 146,500.00 | 136,900.00 | 140,700.00 | 135,535.96 | 668,907 |
| 2025-09-23 | 143,800.00 | 147,400.00 | 142,400.00 | 142,600.00 | 137,366.22 | 402,124 |
| 2025-09-22 | 142,300.00 | 147,200.00 | 141,900.00 | 142,600.00 | 137,366.22 | 337,932 |
| 2025-09-19 | 139,700.00 | 139,700.00 | 139,700.00 | 139,700.00 | 134,572.66 | 0 |
| 2025-09-18 | 135,700.00 | 140,400.00 | 135,700.00 | 139,700.00 | 134,572.66 | 437,640 |
| 2025-09-17 | 135,000.00 | 137,100.00 | 134,900.00 | 136,800.00 | 131,779.10 | 233,972 |
| 2025-09-16 | 136,000.00 | 138,000.00 | 134,400.00 | 135,100.00 | 130,141.49 | 305,389 |
| 2025-09-15 | 132,600.00 | 139,400.00 | 132,400.00 | 136,600.00 | 131,586.44 | 444,862 |
| 2025-09-12 | 133,500.00 | 136,300.00 | 132,600.00 | 133,700.00 | 128,792.87 | 337,098 |
| 2025-09-11 | 131,500.00 | 134,000.00 | 129,700.00 | 132,700.00 | 127,829.58 | 526,644 |
| 2025-09-10 | 131,700.00 | 133,000.00 | 130,900.00 | 131,400.00 | 126,577.29 | 391,917 |
| 2025-09-09 | 135,300.00 | 135,400.00 | 131,200.00 | 131,900.00 | 127,058.94 | 520,769 |
| 2025-09-08 | 135,800.00 | 136,600.00 | 133,700.00 | 134,700.00 | 129,756.17 | 340,062 |
| 2025-09-05 | 135,800.00 | 137,400.00 | 134,400.00 | 135,200.00 | 130,237.82 | 374,890 |
| 2025-09-04 | 134,400.00 | 137,700.00 | 134,400.00 | 136,200.00 | 131,201.12 | 333,047 |
| 2025-09-03 | 134,200.00 | 136,500.00 | 134,200.00 | 135,500.00 | 130,526.81 | 241,907 |
| 2025-09-02 | 136,500.00 | 137,500.00 | 135,200.00 | 135,600.00 | 130,623.14 | 264,416 |
| 2025-09-01 | 136,000.00 | 139,200.00 | 135,300.00 | 137,100.00 | 132,068.09 | 346,368 |
| 2025-08-29 | 135,300.00 | 136,100.00 | 134,300.00 | 134,700.00 | 129,756.17 | 347,393 |
| 2025-08-28 | 136,500.00 | 137,800.00 | 135,000.00 | 136,000.00 | 131,008.46 | 339,433 |
| 2025-08-27 | 138,200.00 | 139,600.00 | 136,700.00 | 137,000.00 | 131,971.76 | 359,913 |
| 2025-08-26 | 137,000.00 | 140,200.00 | 137,000.00 | 137,500.00 | 132,453.40 | 417,755 |
| 2025-08-25 | 136,600.00 | 138,200.00 | 135,700.00 | 137,900.00 | 132,838.72 | 222,227 |
| 2025-08-22 | 137,200.00 | 138,300.00 | 136,900.00 | 136,900.00 | 131,875.43 | 237,003 |
| 2025-08-21 | 136,000.00 | 137,800.00 | 134,900.00 | 137,100.00 | 132,068.09 | 282,823 |
| 2025-08-20 | 134,900.00 | 137,500.00 | 133,400.00 | 136,500.00 | 130,141.49 | 625,091 |
| 2025-08-19 | 134,700.00 | 137,000.00 | 133,200.00 | 133,600.00 | 127,376.58 | 372,358 |
| 2025-08-18 | 135,300.00 | 137,000.00 | 133,500.00 | 133,900.00 | 127,662.61 | 315,502 |
| 2025-08-14 | 137,000.00 | 138,300.00 | 133,700.00 | 133,700.00 | 127,471.92 | 608,992 |
| 2025-08-13 | 140,000.00 | 140,600.00 | 136,100.00 | 137,600.00 | 131,190.25 | 382,035 |
| 2025-08-12 | 139,600.00 | 141,600.00 | 139,100.00 | 140,500.00 | 133,955.16 | 448,170 |
| 2025-08-11 | 146,500.00 | 146,500.00 | 139,000.00 | 140,100.00 | 133,573.79 | 502,812 |
| 2025-08-08 | 141,400.00 | 149,400.00 | 141,400.00 | 147,200.00 | 140,343.06 | 956,482 |
| 2025-08-07 | 139,800.00 | 141,000.00 | 133,900.00 | 138,500.00 | 132,048.33 | 471,443 |
| 2025-08-06 | 136,300.00 | 140,700.00 | 136,300.00 | 140,500.00 | 133,955.16 | 359,163 |
| 2025-08-05 | 135,400.00 | 138,300.00 | 135,100.00 | 137,200.00 | 130,808.88 | 276,809 |
| 2025-08-04 | 129,200.00 | 137,300.00 | 128,700.00 | 136,100.00 | 129,760.12 | 462,112 |
| 2025-08-01 | 128,300.00 | 132,000.00 | 128,100.00 | 129,100.00 | 123,086.20 | 363,694 |
| 2025-07-31 | 130,200.00 | 131,400.00 | 128,600.00 | 130,700.00 | 124,611.67 | 364,854 |
| 2025-07-30 | 131,000.00 | 132,500.00 | 130,500.00 | 131,500.00 | 125,374.40 | 148,281 |
| 2025-07-29 | 130,200.00 | 131,900.00 | 130,000.00 | 131,800.00 | 125,660.43 | 151,062 |
| 2025-07-28 | 131,300.00 | 131,800.00 | 129,800.00 | 131,700.00 | 125,565.09 | 237,391 |
| 2025-07-25 | 130,200.00 | 133,800.00 | 129,700.00 | 132,500.00 | 126,327.82 | 254,636 |
| 2025-07-24 | 134,800.00 | 135,900.00 | 130,100.00 | 131,500.00 | 125,374.40 | 350,537 |
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.