KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 111,900.00 | 114,200.00 | 111,800.00 | 113,500.00 | 108,212.89 | 232,176 |
| 2025-04-23 | 115,200.00 | 115,300.00 | 111,700.00 | 112,900.00 | 107,640.84 | 303,594 |
| 2025-04-22 | 111,300.00 | 115,600.00 | 110,300.00 | 114,500.00 | 109,166.31 | 406,191 |
| 2025-04-21 | 109,500.00 | 110,700.00 | 109,300.00 | 110,600.00 | 105,447.98 | 171,700 |
| 2025-04-18 | 109,500.00 | 110,700.00 | 109,200.00 | 109,600.00 | 104,494.56 | 101,635 |
| 2025-04-17 | 110,200.00 | 110,600.00 | 108,500.00 | 110,000.00 | 104,875.93 | 240,698 |
| 2025-04-16 | 107,800.00 | 110,400.00 | 107,500.00 | 109,400.00 | 104,303.88 | 348,897 |
| 2025-04-15 | 106,800.00 | 107,800.00 | 106,400.00 | 107,800.00 | 102,778.41 | 225,281 |
| 2025-04-14 | 105,600.00 | 108,100.00 | 104,500.00 | 106,600.00 | 101,634.31 | 253,696 |
| 2025-04-11 | 103,900.00 | 105,600.00 | 103,600.00 | 105,600.00 | 100,680.89 | 229,364 |
| 2025-04-10 | 101,700.00 | 105,000.00 | 101,000.00 | 104,900.00 | 100,013.50 | 415,921 |
| 2025-04-09 | 104,000.00 | 104,700.00 | 100,700.00 | 101,900.00 | 97,153.24 | 328,430 |
| 2025-04-08 | 101,500.00 | 104,600.00 | 99,300.00 | 103,900.00 | 99,060.08 | 443,363 |
| 2025-04-07 | 99,400.00 | 101,400.00 | 97,900.00 | 100,500.00 | 95,818.46 | 332,984 |
| 2025-04-04 | 102,200.00 | 103,200.00 | 101,400.00 | 102,600.00 | 97,820.64 | 210,634 |
| 2025-04-03 | 99,400.00 | 102,900.00 | 99,200.00 | 102,700.00 | 97,915.98 | 386,378 |
| 2025-04-02 | 101,600.00 | 103,700.00 | 101,600.00 | 102,200.00 | 97,439.27 | 198,035 |
| 2025-04-01 | 100,400.00 | 102,700.00 | 100,300.00 | 102,200.00 | 97,439.27 | 194,830 |
| 2025-03-31 | 101,600.00 | 102,200.00 | 100,100.00 | 101,100.00 | 96,390.51 | 289,959 |
| 2025-03-28 | 103,100.00 | 103,600.00 | 101,800.00 | 102,700.00 | 97,915.98 | 324,007 |
| 2025-03-27 | 98,700.00 | 103,300.00 | 98,700.00 | 102,000.00 | 97,248.59 | 324,127 |
| 2025-03-26 | 102,000.00 | 102,000.00 | 99,500.00 | 100,100.00 | 95,437.09 | 176,341 |
| 2025-03-25 | 100,100.00 | 101,800.00 | 99,800.00 | 101,300.00 | 96,581.19 | 184,063 |
| 2025-03-24 | 100,600.00 | 102,400.00 | 100,300.00 | 101,100.00 | 96,390.51 | 262,741 |
| 2025-03-21 | 101,000.00 | 102,000.00 | 99,900.00 | 100,600.00 | 95,913.80 | 323,131 |
| 2025-03-20 | 97,500.00 | 102,100.00 | 97,500.00 | 102,100.00 | 97,343.93 | 445,765 |
| 2025-03-19 | 97,400.00 | 98,300.00 | 96,800.00 | 97,500.00 | 92,958.21 | 225,467 |
| 2025-03-18 | 96,400.00 | 98,100.00 | 96,000.00 | 96,800.00 | 92,290.82 | 237,595 |
| 2025-03-17 | 95,400.00 | 96,300.00 | 94,800.00 | 96,300.00 | 91,814.11 | 183,054 |
| 2025-03-14 | 95,400.00 | 96,100.00 | 94,600.00 | 95,000.00 | 90,574.66 | 179,380 |
| 2025-03-13 | 95,000.00 | 96,200.00 | 94,600.00 | 96,100.00 | 91,623.42 | 415,717 |
| 2025-03-12 | 95,500.00 | 95,900.00 | 94,800.00 | 95,200.00 | 90,765.35 | 259,338 |
| 2025-03-11 | 96,700.00 | 97,700.00 | 96,000.00 | 96,000.00 | 91,528.08 | 178,155 |
| 2025-03-10 | 97,000.00 | 98,900.00 | 97,000.00 | 97,700.00 | 93,148.89 | 223,592 |
| 2025-03-07 | 99,000.00 | 99,400.00 | 97,500.00 | 97,500.00 | 92,958.21 | 227,354 |
| 2025-03-06 | 96,800.00 | 99,300.00 | 95,700.00 | 99,200.00 | 94,579.02 | 318,797 |
| 2025-03-05 | 98,700.00 | 99,500.00 | 96,900.00 | 96,900.00 | 92,386.16 | 350,677 |
| 2025-03-04 | 97,200.00 | 100,300.00 | 97,100.00 | 99,600.00 | 94,960.38 | 324,390 |
| 2025-02-28 | 98,200.00 | 99,900.00 | 97,300.00 | 98,300.00 | 93,720.94 | 1,051,878 |
| 2025-02-27 | 101,300.00 | 102,400.00 | 99,600.00 | 100,100.00 | 95,437.09 | 509,928 |
| 2025-02-26 | 102,500.00 | 104,700.00 | 102,000.00 | 104,100.00 | 95,246.41 | 369,570 |
| 2025-02-25 | 102,500.00 | 103,500.00 | 101,200.00 | 103,500.00 | 94,697.44 | 366,891 |
| 2025-02-24 | 104,400.00 | 104,800.00 | 102,900.00 | 103,500.00 | 94,697.44 | 263,548 |
| 2025-02-21 | 105,100.00 | 105,200.00 | 104,100.00 | 104,100.00 | 95,246.41 | 267,203 |
| 2025-02-20 | 104,900.00 | 105,600.00 | 104,700.00 | 105,200.00 | 96,252.86 | 182,083 |
| 2025-02-19 | 104,200.00 | 106,400.00 | 104,200.00 | 105,900.00 | 96,893.32 | 181,954 |
| 2025-02-18 | 106,700.00 | 107,400.00 | 103,300.00 | 105,000.00 | 96,069.87 | 272,611 |
| 2025-02-17 | 107,000.00 | 107,400.00 | 105,600.00 | 107,400.00 | 98,265.75 | 152,500 |
| 2025-02-14 | 105,100.00 | 106,800.00 | 104,500.00 | 106,500.00 | 97,442.29 | 176,588 |
| 2025-02-13 | 107,200.00 | 107,600.00 | 104,900.00 | 104,900.00 | 95,978.37 | 382,824 |
| 2025-02-12 | 109,500.00 | 109,500.00 | 106,800.00 | 106,900.00 | 97,808.27 | 165,230 |
| 2025-02-11 | 108,300.00 | 109,300.00 | 108,100.00 | 108,500.00 | 99,272.19 | 171,472 |
| 2025-02-10 | 109,600.00 | 110,800.00 | 108,300.00 | 108,300.00 | 99,089.20 | 163,745 |
| 2025-02-07 | 111,400.00 | 111,400.00 | 106,700.00 | 109,200.00 | 99,912.66 | 358,008 |
| 2025-02-06 | 111,000.00 | 113,600.00 | 111,000.00 | 112,700.00 | 103,114.99 | 171,723 |
| 2025-02-05 | 110,400.00 | 113,000.00 | 110,400.00 | 111,000.00 | 101,559.57 | 162,854 |
| 2025-02-04 | 112,700.00 | 113,200.00 | 110,400.00 | 110,400.00 | 101,010.60 | 303,999 |
| 2025-02-03 | 108,200.00 | 113,900.00 | 108,200.00 | 113,200.00 | 103,572.46 | 337,758 |
| 2025-01-31 | 109,000.00 | 110,800.00 | 108,100.00 | 110,600.00 | 101,193.59 | 305,920 |
| 2025-01-24 | 105,800.00 | 107,200.00 | 105,600.00 | 105,900.00 | 96,893.32 | 134,249 |
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.