KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 111,600.00 | 112,400.00 | 110,000.00 | 110,700.00 | 101,285.09 | 132,127 |
| 2024-10-25 | 108,800.00 | 111,800.00 | 108,700.00 | 111,600.00 | 102,108.54 | 173,220 |
| 2024-10-24 | 108,200.00 | 109,900.00 | 107,600.00 | 109,300.00 | 100,004.16 | 265,077 |
| 2024-10-23 | 109,700.00 | 111,600.00 | 107,500.00 | 107,500.00 | 98,357.24 | 189,445 |
| 2024-10-22 | 104,900.00 | 108,900.00 | 104,800.00 | 107,900.00 | 98,723.22 | 215,929 |
| 2024-10-21 | 107,500.00 | 109,200.00 | 106,600.00 | 106,600.00 | 97,533.79 | 81,992 |
| 2024-10-18 | 108,500.00 | 109,600.00 | 106,800.00 | 106,800.00 | 97,716.78 | 143,666 |
| 2024-10-17 | 108,000.00 | 109,400.00 | 107,100.00 | 107,500.00 | 98,357.24 | 146,401 |
| 2024-10-16 | 104,600.00 | 108,500.00 | 104,600.00 | 107,500.00 | 98,357.24 | 251,790 |
| 2024-10-15 | 106,500.00 | 106,800.00 | 104,700.00 | 105,300.00 | 96,344.35 | 260,552 |
| 2024-10-14 | 103,000.00 | 107,500.00 | 102,200.00 | 102,200.00 | 93,508.00 | 266,095 |
| 2024-10-11 | 110,300.00 | 110,400.00 | 102,100.00 | 102,200.00 | 93,508.00 | 360,879 |
| 2024-10-10 | 105,500.00 | 116,900.00 | 104,100.00 | 116,900.00 | 106,957.78 | 393,924 |
| 2024-10-08 | 103,000.00 | 104,000.00 | 102,600.00 | 103,500.00 | 94,697.44 | 133,554 |
| 2024-10-07 | 102,900.00 | 104,500.00 | 102,000.00 | 103,700.00 | 94,880.43 | 294,902 |
| 2024-10-04 | 104,600.00 | 105,000.00 | 102,100.00 | 103,900.00 | 95,063.42 | 319,382 |
| 2024-10-02 | 107,800.00 | 107,800.00 | 104,000.00 | 104,500.00 | 95,612.39 | 381,912 |
| 2024-09-30 | 110,400.00 | 111,300.00 | 108,200.00 | 108,900.00 | 99,638.17 | 357,896 |
| 2024-09-27 | 108,200.00 | 110,300.00 | 106,300.00 | 108,900.00 | 99,638.17 | 330,932 |
| 2024-09-26 | 108,500.00 | 108,900.00 | 106,700.00 | 107,200.00 | 98,082.76 | 400,214 |
| 2024-09-25 | 111,200.00 | 111,300.00 | 107,300.00 | 108,300.00 | 99,089.20 | 426,727 |
| 2024-09-24 | 107,500.00 | 108,400.00 | 106,300.00 | 107,700.00 | 98,540.23 | 304,550 |
| 2024-09-23 | 107,800.00 | 107,800.00 | 105,600.00 | 107,500.00 | 98,357.24 | 339,102 |
| 2024-09-20 | 106,900.00 | 107,500.00 | 105,400.00 | 107,100.00 | 97,991.26 | 434,967 |
| 2024-09-19 | 111,500.00 | 111,500.00 | 105,400.00 | 106,700.00 | 97,625.28 | 552,656 |
| 2024-09-13 | 109,800.00 | 112,200.00 | 109,400.00 | 111,500.00 | 102,017.05 | 290,833 |
| 2024-09-12 | 110,700.00 | 111,500.00 | 108,100.00 | 110,000.00 | 100,644.62 | 554,347 |
| 2024-09-11 | 112,000.00 | 113,300.00 | 109,700.00 | 110,200.00 | 100,827.61 | 401,359 |
| 2024-09-10 | 109,200.00 | 112,900.00 | 108,900.00 | 111,000.00 | 101,559.57 | 475,284 |
| 2024-09-09 | 109,500.00 | 110,700.00 | 107,400.00 | 109,700.00 | 100,370.14 | 351,418 |
| 2024-09-06 | 110,000.00 | 113,500.00 | 109,200.00 | 111,400.00 | 101,925.55 | 720,222 |
| 2024-09-05 | 108,700.00 | 110,400.00 | 107,800.00 | 108,900.00 | 99,638.17 | 299,962 |
| 2024-09-04 | 108,000.00 | 110,200.00 | 107,400.00 | 108,700.00 | 99,455.18 | 378,910 |
| 2024-09-03 | 107,500.00 | 110,900.00 | 107,300.00 | 108,500.00 | 99,272.19 | 277,092 |
| 2024-09-02 | 107,500.00 | 108,800.00 | 106,200.00 | 107,400.00 | 98,265.75 | 308,855 |
| 2024-08-30 | 108,000.00 | 109,600.00 | 107,100.00 | 108,200.00 | 98,997.71 | 368,997 |
| 2024-08-29 | 109,800.00 | 111,200.00 | 107,300.00 | 108,100.00 | 98,906.21 | 387,630 |
| 2024-08-28 | 110,500.00 | 113,500.00 | 109,400.00 | 109,800.00 | 100,461.63 | 462,445 |
| 2024-08-27 | 110,000.00 | 111,300.00 | 108,100.00 | 111,000.00 | 101,559.57 | 455,442 |
| 2024-08-26 | 106,300.00 | 109,500.00 | 106,100.00 | 109,400.00 | 100,095.65 | 344,226 |
| 2024-08-23 | 104,300.00 | 108,300.00 | 104,100.00 | 107,300.00 | 98,174.25 | 524,108 |
| 2024-08-22 | 102,200.00 | 104,300.00 | 101,600.00 | 104,300.00 | 95,429.40 | 370,413 |
| 2024-08-21 | 100,900.00 | 103,000.00 | 100,500.00 | 102,200.00 | 93,508.00 | 348,800 |
| 2024-08-20 | 101,100.00 | 101,600.00 | 100,000.00 | 100,100.00 | 91,586.61 | 245,611 |
| 2024-08-19 | 98,500.00 | 101,500.00 | 98,300.00 | 101,100.00 | 92,501.56 | 429,122 |
| 2024-08-16 | 102,800.00 | 102,800.00 | 99,000.00 | 99,100.00 | 90,671.65 | 546,074 |
| 2024-08-14 | 102,400.00 | 103,800.00 | 100,900.00 | 101,900.00 | 93,233.52 | 365,851 |
| 2024-08-13 | 99,900.00 | 104,300.00 | 99,800.00 | 103,000.00 | 94,239.96 | 609,565 |
| 2024-08-12 | 100,600.00 | 100,600.00 | 99,000.00 | 100,200.00 | 91,678.10 | 381,600 |
| 2024-08-09 | 95,000.00 | 101,500.00 | 94,300.00 | 100,600.00 | 92,044.08 | 1,372,172 |
| 2024-08-08 | 93,300.00 | 95,000.00 | 92,600.00 | 94,800.00 | 86,737.36 | 492,641 |
| 2024-08-07 | 87,900.00 | 93,400.00 | 87,700.00 | 93,400.00 | 85,456.43 | 406,099 |
| 2024-08-06 | 90,900.00 | 91,000.00 | 87,600.00 | 89,100.00 | 81,522.14 | 398,711 |
| 2024-08-05 | 90,800.00 | 91,200.00 | 87,100.00 | 87,300.00 | 79,875.23 | 484,912 |
| 2024-08-02 | 92,600.00 | 92,900.00 | 91,100.00 | 92,000.00 | 84,175.50 | 223,028 |
| 2024-08-01 | 92,200.00 | 92,700.00 | 91,500.00 | 92,600.00 | 84,724.47 | 202,121 |
| 2024-07-31 | 92,900.00 | 93,300.00 | 91,600.00 | 93,300.00 | 85,364.94 | 315,317 |
| 2024-07-30 | 91,100.00 | 93,200.00 | 90,700.00 | 92,700.00 | 84,815.97 | 244,180 |
| 2024-07-29 | 93,500.00 | 93,900.00 | 91,800.00 | 92,500.00 | 84,632.98 | 165,741 |
| 2024-07-26 | 93,000.00 | 93,900.00 | 92,300.00 | 93,800.00 | 85,822.41 | 307,783 |
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.