KT&G Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 187,200.00 | 195,500.00 | 185,700.00 | 190,500.00 | 190,500.00 | 382,496 |
| 2026-10-15 | 184,600.00 | 191,000.00 | 184,000.00 | 189,000.00 | 189,000.00 | 408,554 |
| 2026-10-14 | 181,500.00 | 183,400.00 | 179,900.00 | 181,800.00 | 181,800.00 | 307,640 |
| 2026-10-13 | 180,800.00 | 181,400.00 | 177,700.00 | 181,400.00 | 181,400.00 | 277,197 |
| 2026-10-12 | 177,000.00 | 181,500.00 | 177,000.00 | 180,200.00 | 180,200.00 | 225,037 |
| 2026-10-08 | 178,600.00 | 180,800.00 | 177,400.00 | 177,400.00 | 177,400.00 | 209,873 |
| 2026-10-07 | 176,100.00 | 179,800.00 | 176,100.00 | 179,600.00 | 179,600.00 | 180,210 |
| 2026-10-06 | 179,300.00 | 179,300.00 | 175,300.00 | 176,400.00 | 176,400.00 | 214,307 |
| 2026-10-02 | 175,200.00 | 176,900.00 | 174,300.00 | 176,900.00 | 176,900.00 | 146,149 |
| 2026-10-01 | 176,600.00 | 178,000.00 | 174,000.00 | 174,700.00 | 174,700.00 | 156,336 |
| 2026-09-30 | 177,400.00 | 179,700.00 | 175,700.00 | 176,200.00 | 176,200.00 | 264,833 |
| 2026-09-29 | 176,100.00 | 177,700.00 | 173,500.00 | 177,200.00 | 177,200.00 | 291,005 |
| 2026-09-28 | 174,300.00 | 176,800.00 | 173,700.00 | 175,400.00 | 175,400.00 | 192,771 |
| 2026-09-23 | 177,700.00 | 178,800.00 | 173,300.00 | 174,300.00 | 174,300.00 | 266,604 |
| 2026-09-22 | 173,800.00 | 177,700.00 | 169,800.00 | 177,300.00 | 177,300.00 | 368,592 |
| 2026-09-21 | 171,900.00 | 174,400.00 | 171,800.00 | 173,800.00 | 173,800.00 | 172,525 |
| 2026-09-18 | 173,500.00 | 173,700.00 | 171,000.00 | 172,000.00 | 172,000.00 | 273,323 |
| 2026-09-17 | 172,700.00 | 174,200.00 | 171,100.00 | 173,800.00 | 173,800.00 | 193,437 |
| 2026-09-16 | 170,800.00 | 172,400.00 | 169,000.00 | 172,000.00 | 172,000.00 | 254,316 |
| 2026-09-15 | 171,100.00 | 172,700.00 | 169,500.00 | 170,800.00 | 170,800.00 | 153,855 |
| 2026-09-14 | 170,100.00 | 173,200.00 | 169,400.00 | 173,100.00 | 173,100.00 | 152,627 |
| 2026-09-11 | 169,100.00 | 172,000.00 | 168,100.00 | 171,800.00 | 171,800.00 | 167,993 |
| 2026-09-10 | 167,500.00 | 170,900.00 | 167,400.00 | 169,100.00 | 169,100.00 | 341,777 |
| 2026-09-09 | 169,900.00 | 169,900.00 | 167,200.00 | 168,400.00 | 168,400.00 | 187,922 |
| 2026-09-08 | 171,000.00 | 171,500.00 | 168,600.00 | 169,800.00 | 169,800.00 | 237,312 |
| 2026-09-07 | 174,000.00 | 174,000.00 | 169,400.00 | 170,300.00 | 170,300.00 | 218,947 |
| 2026-09-04 | 174,700.00 | 174,800.00 | 171,700.00 | 172,500.00 | 172,500.00 | 161,014 |
| 2026-09-03 | 174,200.00 | 179,000.00 | 172,500.00 | 174,700.00 | 174,700.00 | 176,952 |
| 2026-09-02 | 173,700.00 | 175,200.00 | 172,000.00 | 174,400.00 | 174,400.00 | 249,254 |
| 2026-09-01 | 175,400.00 | 176,900.00 | 174,200.00 | 174,900.00 | 174,900.00 | 114,540 |
| 2026-08-31 | 175,700.00 | 178,100.00 | 174,200.00 | 178,100.00 | 178,100.00 | 452,767 |
| 2026-08-28 | 173,300.00 | 176,300.00 | 172,100.00 | 176,300.00 | 176,300.00 | 126,772 |
| 2026-08-27 | 174,500.00 | 176,000.00 | 172,900.00 | 174,500.00 | 174,500.00 | 163,023 |
| 2026-08-26 | 175,500.00 | 176,000.00 | 174,000.00 | 174,700.00 | 174,700.00 | 106,692 |
| 2026-08-25 | 174,600.00 | 176,200.00 | 171,500.00 | 175,400.00 | 175,400.00 | 238,983 |
| 2026-08-24 | 173,000.00 | 173,500.00 | 170,200.00 | 173,200.00 | 173,200.00 | 104,570 |
| 2026-08-21 | 170,600.00 | 173,000.00 | 169,500.00 | 172,300.00 | 172,300.00 | 143,949 |
| 2026-08-20 | 172,600.00 | 174,000.00 | 170,400.00 | 171,900.00 | 171,900.00 | 243,071 |
| 2026-08-19 | 174,100.00 | 175,700.00 | 172,000.00 | 175,500.00 | 173,500.00 | 171,926 |
| 2026-08-18 | 174,300.00 | 176,600.00 | 172,200.00 | 176,600.00 | 174,587.46 | 411,529 |
| 2026-08-14 | 174,000.00 | 177,400.00 | 174,000.00 | 176,000.00 | 173,994.30 | 416,621 |
| 2026-08-13 | 177,500.00 | 179,400.00 | 173,800.00 | 173,800.00 | 171,819.37 | 587,903 |
| 2026-08-12 | 179,900.00 | 183,800.00 | 176,500.00 | 177,400.00 | 175,378.35 | 287,554 |
| 2026-08-11 | 185,800.00 | 185,800.00 | 178,500.00 | 179,900.00 | 177,849.86 | 259,453 |
| 2026-08-10 | 186,600.00 | 188,800.00 | 180,600.00 | 185,700.00 | 183,583.76 | 249,843 |
| 2026-08-07 | 180,800.00 | 189,000.00 | 173,100.00 | 188,800.00 | 186,648.43 | 363,224 |
| 2026-08-06 | 176,000.00 | 182,700.00 | 175,900.00 | 182,700.00 | 180,617.95 | 292,216 |
| 2026-08-05 | 174,500.00 | 177,000.00 | 173,600.00 | 176,000.00 | 173,994.30 | 268,437 |
| 2026-08-04 | 173,800.00 | 178,000.00 | 173,700.00 | 175,600.00 | 173,598.86 | 223,294 |
| 2026-08-03 | 175,600.00 | 181,400.00 | 173,600.00 | 175,600.00 | 173,598.86 | 311,905 |
| 2026-07-31 | 184,200.00 | 184,900.00 | 175,800.00 | 179,100.00 | 177,058.97 | 502,679 |
| 2026-07-30 | 183,500.00 | 190,400.00 | 183,400.00 | 185,800.00 | 183,682.62 | 355,648 |
| 2026-07-29 | 183,600.00 | 191,500.00 | 181,400.00 | 182,600.00 | 180,519.09 | 441,655 |
| 2026-07-28 | 183,100.00 | 184,900.00 | 180,300.00 | 181,700.00 | 179,629.34 | 279,802 |
| 2026-07-27 | 182,700.00 | 185,800.00 | 181,500.00 | 182,600.00 | 180,519.09 | 173,341 |
| 2026-07-24 | 177,800.00 | 184,000.00 | 177,800.00 | 182,600.00 | 180,519.09 | 240,836 |
| 2026-07-23 | 175,200.00 | 179,600.00 | 175,200.00 | 179,600.00 | 177,553.28 | 206,964 |
| 2026-07-22 | 178,300.00 | 181,400.00 | 176,100.00 | 176,600.00 | 174,587.46 | 254,493 |
| 2026-07-21 | 177,400.00 | 181,000.00 | 175,000.00 | 178,200.00 | 176,169.23 | 174,618 |
| 2026-07-20 | 181,600.00 | 181,900.00 | 173,900.00 | 179,400.00 | 177,355.56 | 238,641 |
Page 1 of 22 · 1,290 trading daysOlder →
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.