KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 137,200.00 | 137,800.00 | 134,400.00 | 134,900.00 | 128,616.02 | 215,097 |
| 2025-07-22 | 136,000.00 | 137,800.00 | 135,600.00 | 136,500.00 | 130,141.49 | 178,292 |
| 2025-07-21 | 138,400.00 | 139,400.00 | 136,500.00 | 136,900.00 | 130,522.86 | 248,447 |
| 2025-07-18 | 140,500.00 | 141,800.00 | 138,100.00 | 139,500.00 | 133,001.74 | 205,945 |
| 2025-07-17 | 140,500.00 | 141,800.00 | 139,200.00 | 140,700.00 | 134,145.84 | 170,768 |
| 2025-07-16 | 139,600.00 | 141,000.00 | 138,600.00 | 140,000.00 | 133,478.45 | 254,278 |
| 2025-07-15 | 141,000.00 | 142,700.00 | 139,000.00 | 140,500.00 | 133,955.16 | 283,478 |
| 2025-07-14 | 137,600.00 | 144,000.00 | 137,500.00 | 140,700.00 | 134,145.84 | 370,593 |
| 2025-07-11 | 135,000.00 | 141,000.00 | 135,000.00 | 136,400.00 | 130,046.15 | 257,589 |
| 2025-07-10 | 136,600.00 | 136,900.00 | 134,300.00 | 135,600.00 | 129,283.41 | 358,856 |
| 2025-07-09 | 134,000.00 | 138,000.00 | 134,000.00 | 137,400.00 | 130,999.57 | 247,265 |
| 2025-07-08 | 138,600.00 | 138,800.00 | 134,300.00 | 134,500.00 | 128,234.66 | 366,422 |
| 2025-07-07 | 130,500.00 | 137,800.00 | 130,200.00 | 136,200.00 | 129,855.47 | 432,010 |
| 2025-07-04 | 128,800.00 | 131,200.00 | 128,700.00 | 129,600.00 | 123,562.91 | 304,612 |
| 2025-07-03 | 130,200.00 | 130,500.00 | 127,900.00 | 128,400.00 | 122,418.81 | 276,376 |
| 2025-07-02 | 126,300.00 | 130,300.00 | 126,200.00 | 130,200.00 | 124,134.96 | 448,537 |
| 2025-07-01 | 127,600.00 | 128,800.00 | 126,500.00 | 127,200.00 | 121,274.71 | 411,331 |
| 2025-06-30 | 124,600.00 | 128,200.00 | 123,600.00 | 127,700.00 | 121,751.42 | 338,240 |
| 2025-06-27 | 124,800.00 | 125,300.00 | 122,500.00 | 123,300.00 | 117,556.38 | 338,115 |
| 2025-06-26 | 124,600.00 | 125,800.00 | 124,200.00 | 124,800.00 | 118,986.51 | 432,100 |
| 2025-06-25 | 123,500.00 | 126,600.00 | 123,400.00 | 125,300.00 | 119,463.21 | 317,989 |
| 2025-06-24 | 125,000.00 | 125,100.00 | 122,900.00 | 124,600.00 | 118,795.82 | 496,360 |
| 2025-06-23 | 124,300.00 | 125,200.00 | 122,400.00 | 123,700.00 | 117,937.75 | 279,205 |
| 2025-06-20 | 125,900.00 | 126,700.00 | 122,300.00 | 125,500.00 | 119,653.90 | 619,936 |
| 2025-06-19 | 126,400.00 | 127,000.00 | 124,500.00 | 125,600.00 | 119,749.24 | 177,468 |
| 2025-06-18 | 122,500.00 | 127,600.00 | 122,500.00 | 126,500.00 | 120,607.32 | 375,694 |
| 2025-06-17 | 121,400.00 | 124,300.00 | 121,000.00 | 123,700.00 | 117,937.75 | 265,507 |
| 2025-06-16 | 124,500.00 | 124,700.00 | 121,100.00 | 123,000.00 | 117,270.35 | 249,972 |
| 2025-06-13 | 123,100.00 | 125,100.00 | 122,300.00 | 123,200.00 | 117,461.04 | 375,743 |
| 2025-06-12 | 120,100.00 | 123,900.00 | 120,100.00 | 122,200.00 | 116,507.62 | 382,836 |
| 2025-06-11 | 120,800.00 | 122,400.00 | 119,200.00 | 121,600.00 | 115,935.57 | 341,557 |
| 2025-06-10 | 122,200.00 | 123,400.00 | 120,300.00 | 122,000.00 | 116,316.94 | 317,841 |
| 2025-06-09 | 121,800.00 | 124,200.00 | 120,900.00 | 123,300.00 | 117,556.38 | 317,244 |
| 2025-06-05 | 122,200.00 | 124,900.00 | 121,900.00 | 122,200.00 | 116,507.62 | 249,131 |
| 2025-06-04 | 123,200.00 | 125,700.00 | 123,100.00 | 124,400.00 | 118,605.14 | 447,300 |
| 2025-06-02 | 119,200.00 | 125,400.00 | 119,200.00 | 120,600.00 | 114,982.15 | 319,843 |
| 2025-05-30 | 119,200.00 | 121,600.00 | 119,100.00 | 120,200.00 | 114,600.79 | 632,476 |
| 2025-05-29 | 122,700.00 | 123,400.00 | 120,100.00 | 121,000.00 | 115,363.52 | 314,033 |
| 2025-05-28 | 122,200.00 | 124,700.00 | 121,800.00 | 122,600.00 | 116,888.99 | 309,123 |
| 2025-05-27 | 123,800.00 | 124,800.00 | 122,500.00 | 123,500.00 | 117,747.06 | 223,311 |
| 2025-05-26 | 119,400.00 | 125,000.00 | 119,300.00 | 125,000.00 | 119,177.19 | 250,411 |
| 2025-05-23 | 118,500.00 | 120,100.00 | 118,500.00 | 119,400.00 | 113,838.05 | 113,853 |
| 2025-05-22 | 116,100.00 | 120,200.00 | 116,100.00 | 119,600.00 | 114,028.73 | 248,753 |
| 2025-05-21 | 118,000.00 | 119,500.00 | 117,800.00 | 118,400.00 | 112,884.63 | 240,677 |
| 2025-05-20 | 118,800.00 | 120,200.00 | 117,800.00 | 118,200.00 | 112,693.95 | 217,964 |
| 2025-05-19 | 118,700.00 | 120,300.00 | 117,400.00 | 118,000.00 | 112,503.27 | 265,046 |
| 2025-05-16 | 115,600.00 | 120,000.00 | 115,600.00 | 119,700.00 | 114,124.08 | 273,447 |
| 2025-05-15 | 115,200.00 | 117,400.00 | 115,200.00 | 115,900.00 | 110,501.09 | 175,261 |
| 2025-05-14 | 115,300.00 | 117,700.00 | 115,000.00 | 116,600.00 | 111,168.48 | 275,214 |
| 2025-05-13 | 114,700.00 | 116,300.00 | 113,200.00 | 115,700.00 | 110,310.41 | 306,571 |
| 2025-05-12 | 118,400.00 | 119,800.00 | 115,500.00 | 116,100.00 | 110,691.77 | 306,412 |
| 2025-05-09 | 117,500.00 | 121,000.00 | 117,400.00 | 118,200.00 | 112,693.95 | 356,899 |
| 2025-05-08 | 114,000.00 | 119,200.00 | 114,000.00 | 117,500.00 | 112,026.56 | 618,900 |
| 2025-05-07 | 118,900.00 | 119,000.00 | 114,400.00 | 114,800.00 | 109,452.33 | 209,308 |
| 2025-05-02 | 113,700.00 | 116,400.00 | 113,700.00 | 116,000.00 | 110,596.43 | 174,752 |
| 2025-04-30 | 112,100.00 | 115,700.00 | 112,000.00 | 114,700.00 | 109,356.99 | 357,380 |
| 2025-04-29 | 113,000.00 | 114,200.00 | 112,600.00 | 113,300.00 | 108,022.20 | 193,556 |
| 2025-04-28 | 111,500.00 | 114,100.00 | 111,500.00 | 113,400.00 | 108,117.55 | 210,257 |
| 2025-04-25 | 113,500.00 | 114,100.00 | 112,100.00 | 112,900.00 | 107,640.84 | 272,425 |
| 2025-04-24 | 111,900.00 | 114,200.00 | 111,800.00 | 113,500.00 | 108,212.89 | 232,176 |
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.