KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 106,100.00 | 106,300.00 | 104,200.00 | 105,500.00 | 96,527.34 | 164,961 |
| 2025-01-22 | 107,000.00 | 107,200.00 | 104,800.00 | 105,200.00 | 96,252.86 | 101,506 |
| 2025-01-21 | 105,600.00 | 107,900.00 | 105,300.00 | 105,800.00 | 96,801.83 | 171,857 |
| 2025-01-20 | 105,600.00 | 107,200.00 | 104,400.00 | 104,600.00 | 95,703.89 | 94,925 |
| 2025-01-17 | 106,600.00 | 107,300.00 | 105,600.00 | 105,900.00 | 96,893.32 | 177,352 |
| 2025-01-16 | 107,800.00 | 108,100.00 | 106,000.00 | 106,300.00 | 97,259.30 | 164,316 |
| 2025-01-15 | 109,000.00 | 109,500.00 | 107,200.00 | 108,100.00 | 98,906.21 | 182,422 |
| 2025-01-14 | 109,900.00 | 109,900.00 | 108,200.00 | 109,000.00 | 99,729.67 | 156,949 |
| 2025-01-13 | 108,000.00 | 111,400.00 | 108,000.00 | 109,500.00 | 100,187.15 | 209,595 |
| 2025-01-10 | 107,300.00 | 110,200.00 | 107,300.00 | 109,000.00 | 99,729.67 | 304,001 |
| 2025-01-09 | 105,500.00 | 109,300.00 | 105,400.00 | 107,300.00 | 98,174.25 | 400,617 |
| 2025-01-08 | 105,500.00 | 107,000.00 | 105,500.00 | 106,200.00 | 97,167.81 | 159,411 |
| 2025-01-07 | 105,000.00 | 107,600.00 | 105,000.00 | 106,300.00 | 97,259.30 | 196,401 |
| 2025-01-06 | 104,700.00 | 105,400.00 | 102,500.00 | 104,600.00 | 95,703.89 | 270,217 |
| 2025-01-03 | 105,600.00 | 107,300.00 | 105,000.00 | 105,700.00 | 96,710.33 | 204,126 |
| 2025-01-02 | 106,000.00 | 108,000.00 | 106,000.00 | 107,100.00 | 97,991.26 | 98,883 |
| 2024-12-30 | 108,200.00 | 109,100.00 | 106,800.00 | 107,100.00 | 97,991.26 | 100,000 |
| 2024-12-27 | 108,300.00 | 109,100.00 | 107,000.00 | 107,600.00 | 98,448.74 | 99,689 |
| 2024-12-26 | 110,500.00 | 110,600.00 | 108,500.00 | 109,300.00 | 100,004.16 | 110,901 |
| 2024-12-24 | 110,500.00 | 110,600.00 | 109,000.00 | 110,000.00 | 100,644.62 | 92,374 |
| 2024-12-23 | 108,300.00 | 110,200.00 | 108,200.00 | 110,100.00 | 100,736.12 | 129,000 |
| 2024-12-20 | 109,200.00 | 109,700.00 | 106,800.00 | 107,600.00 | 98,448.74 | 385,864 |
| 2024-12-19 | 109,100.00 | 111,900.00 | 108,600.00 | 110,600.00 | 101,193.59 | 309,181 |
| 2024-12-18 | 110,300.00 | 110,900.00 | 109,200.00 | 110,600.00 | 101,193.59 | 188,852 |
| 2024-12-17 | 112,700.00 | 113,600.00 | 108,500.00 | 110,300.00 | 100,919.11 | 386,779 |
| 2024-12-16 | 114,400.00 | 115,500.00 | 113,300.00 | 113,900.00 | 104,212.93 | 153,066 |
| 2024-12-13 | 115,100.00 | 115,500.00 | 111,700.00 | 114,900.00 | 105,127.88 | 282,729 |
| 2024-12-12 | 116,900.00 | 117,500.00 | 115,100.00 | 116,000.00 | 106,134.33 | 446,774 |
| 2024-12-11 | 116,300.00 | 117,900.00 | 115,900.00 | 116,300.00 | 106,408.81 | 209,944 |
| 2024-12-10 | 120,400.00 | 122,300.00 | 116,500.00 | 117,100.00 | 107,140.77 | 270,126 |
| 2024-12-09 | 119,000.00 | 120,000.00 | 116,900.00 | 119,200.00 | 109,062.17 | 202,230 |
| 2024-12-06 | 122,900.00 | 122,900.00 | 117,600.00 | 118,100.00 | 108,055.72 | 198,518 |
| 2024-12-05 | 123,500.00 | 126,000.00 | 120,900.00 | 122,000.00 | 111,624.03 | 164,571 |
| 2024-12-04 | 122,700.00 | 125,000.00 | 121,200.00 | 123,400.00 | 112,904.97 | 267,948 |
| 2024-12-03 | 122,100.00 | 124,700.00 | 121,100.00 | 122,900.00 | 112,447.49 | 274,542 |
| 2024-12-02 | 125,400.00 | 125,400.00 | 119,700.00 | 120,900.00 | 110,617.59 | 315,099 |
| 2024-11-29 | 121,400.00 | 126,400.00 | 120,100.00 | 121,800.00 | 111,441.04 | 389,053 |
| 2024-11-28 | 121,900.00 | 121,900.00 | 119,800.00 | 121,400.00 | 111,075.06 | 105,850 |
| 2024-11-27 | 119,000.00 | 122,000.00 | 119,000.00 | 120,700.00 | 110,434.60 | 253,651 |
| 2024-11-26 | 115,600.00 | 121,100.00 | 115,000.00 | 119,900.00 | 109,702.64 | 224,356 |
| 2024-11-25 | 120,300.00 | 122,000.00 | 117,700.00 | 117,900.00 | 107,872.73 | 707,488 |
| 2024-11-22 | 118,200.00 | 120,800.00 | 117,300.00 | 119,200.00 | 109,062.17 | 252,214 |
| 2024-11-21 | 115,600.00 | 118,600.00 | 115,600.00 | 115,900.00 | 106,042.83 | 636,745 |
| 2024-11-20 | 114,700.00 | 116,600.00 | 114,700.00 | 115,500.00 | 105,676.85 | 307,003 |
| 2024-11-19 | 116,200.00 | 118,400.00 | 114,900.00 | 115,900.00 | 106,042.83 | 327,701 |
| 2024-11-18 | 115,400.00 | 117,900.00 | 114,000.00 | 116,700.00 | 106,774.79 | 290,566 |
| 2024-11-15 | 121,500.00 | 122,000.00 | 115,700.00 | 118,100.00 | 108,055.72 | 296,532 |
| 2024-11-14 | 123,000.00 | 123,300.00 | 119,300.00 | 120,800.00 | 110,526.09 | 343,627 |
| 2024-11-13 | 122,900.00 | 124,900.00 | 121,800.00 | 123,000.00 | 112,538.99 | 316,727 |
| 2024-11-12 | 120,800.00 | 124,000.00 | 120,300.00 | 122,900.00 | 112,447.49 | 421,710 |
| 2024-11-11 | 119,400.00 | 122,200.00 | 119,200.00 | 122,000.00 | 111,624.03 | 345,564 |
| 2024-11-08 | 113,600.00 | 123,000.00 | 113,300.00 | 119,500.00 | 109,336.66 | 740,193 |
| 2024-11-07 | 109,500.00 | 113,600.00 | 107,900.00 | 107,900.00 | 98,723.22 | 221,040 |
| 2024-11-06 | 108,700.00 | 112,600.00 | 108,700.00 | 110,600.00 | 101,193.59 | 111,992 |
| 2024-11-05 | 109,700.00 | 110,800.00 | 108,700.00 | 109,200.00 | 99,912.66 | 124,685 |
| 2024-11-04 | 109,400.00 | 110,800.00 | 107,600.00 | 110,800.00 | 101,376.58 | 146,134 |
| 2024-11-01 | 109,800.00 | 111,400.00 | 109,400.00 | 110,000.00 | 100,644.62 | 126,119 |
| 2024-10-31 | 110,900.00 | 111,800.00 | 109,100.00 | 109,700.00 | 100,370.14 | 191,505 |
| 2024-10-30 | 111,500.00 | 111,500.00 | 109,700.00 | 110,000.00 | 100,644.62 | 210,077 |
| 2024-10-29 | 110,300.00 | 111,300.00 | 108,700.00 | 110,600.00 | 101,193.59 | 130,912 |
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.