KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,750.00 | 21,350.00 | 20,100.00 | 20,900.00 | 17,815.85 | 885,584 |
| 2024-07-23 | 20,900.00 | 21,100.00 | 20,200.00 | 20,650.00 | 17,602.74 | 701,399 |
| 2024-07-22 | 20,800.00 | 21,400.00 | 20,400.00 | 20,800.00 | 17,730.61 | 411,085 |
| 2024-07-19 | 21,150.00 | 21,450.00 | 20,700.00 | 21,150.00 | 18,028.96 | 419,552 |
| 2024-07-18 | 21,850.00 | 22,050.00 | 20,800.00 | 21,200.00 | 18,071.58 | 1,196,453 |
| 2024-07-17 | 23,300.00 | 23,500.00 | 21,950.00 | 22,650.00 | 19,307.61 | 2,025,678 |
| 2024-07-16 | 24,100.00 | 24,200.00 | 22,800.00 | 23,500.00 | 20,032.18 | 882,734 |
| 2024-07-15 | 23,100.00 | 24,400.00 | 22,700.00 | 23,800.00 | 20,287.90 | 1,090,914 |
| 2024-07-12 | 23,450.00 | 24,050.00 | 22,350.00 | 22,900.00 | 19,520.72 | 1,527,958 |
| 2024-07-11 | 22,600.00 | 24,850.00 | 22,500.00 | 24,450.00 | 20,841.99 | 5,351,549 |
| 2024-07-10 | 19,770.00 | 23,400.00 | 19,500.00 | 22,700.00 | 19,350.23 | 9,892,863 |
| 2024-07-09 | 19,500.00 | 20,400.00 | 18,960.00 | 19,850.00 | 16,920.79 | 2,381,174 |
| 2024-07-08 | 17,200.00 | 19,960.00 | 17,160.00 | 19,700.00 | 16,792.93 | 5,296,659 |
| 2024-07-05 | 17,040.00 | 17,350.00 | 16,840.00 | 17,240.00 | 14,695.94 | 405,533 |
| 2024-07-04 | 17,460.00 | 17,580.00 | 17,060.00 | 17,100.00 | 14,576.60 | 358,946 |
| 2024-07-03 | 17,700.00 | 18,000.00 | 17,190.00 | 17,580.00 | 14,985.77 | 412,686 |
| 2024-07-02 | 18,000.00 | 18,050.00 | 17,360.00 | 17,860.00 | 15,224.45 | 513,573 |
| 2024-07-01 | 18,190.00 | 18,450.00 | 17,570.00 | 17,850.00 | 15,215.93 | 704,292 |
| 2024-06-28 | 18,200.00 | 18,520.00 | 17,880.00 | 18,360.00 | 15,650.67 | 635,621 |
| 2024-06-27 | 18,330.00 | 18,410.00 | 17,810.00 | 18,140.00 | 15,463.13 | 541,215 |
| 2024-06-26 | 17,700.00 | 18,470.00 | 17,650.00 | 18,310.00 | 15,608.05 | 796,783 |
| 2024-06-25 | 17,880.00 | 18,480.00 | 17,560.00 | 17,650.00 | 15,045.44 | 979,463 |
| 2024-06-24 | 18,030.00 | 18,790.00 | 17,260.00 | 17,880.00 | 15,241.50 | 1,385,698 |
| 2024-06-21 | 17,950.00 | 18,200.00 | 17,590.00 | 17,930.00 | 15,284.12 | 901,167 |
| 2024-06-20 | 16,790.00 | 18,450.00 | 16,400.00 | 17,950.00 | 15,301.17 | 2,489,724 |
| 2024-06-19 | 17,470.00 | 17,600.00 | 16,760.00 | 16,760.00 | 14,286.78 | 698,417 |
| 2024-06-18 | 18,090.00 | 18,100.00 | 17,070.00 | 17,500.00 | 14,917.58 | 828,973 |
| 2024-06-17 | 17,370.00 | 18,130.00 | 16,830.00 | 17,900.00 | 15,258.55 | 978,315 |
| 2024-06-14 | 17,650.00 | 17,970.00 | 17,060.00 | 17,410.00 | 14,840.86 | 786,056 |
| 2024-06-13 | 17,510.00 | 18,550.00 | 17,400.00 | 17,650.00 | 15,045.44 | 1,306,606 |
| 2024-06-12 | 17,810.00 | 18,150.00 | 16,950.00 | 17,510.00 | 14,926.10 | 1,431,783 |
| 2024-06-11 | 18,260.00 | 19,030.00 | 17,750.00 | 17,920.00 | 15,275.60 | 1,286,147 |
| 2024-06-10 | 16,540.00 | 18,500.00 | 16,520.00 | 18,410.00 | 15,693.29 | 2,242,842 |
| 2024-06-07 | 17,920.00 | 19,690.00 | 17,050.00 | 17,090.00 | 14,568.08 | 4,246,535 |
| 2024-06-05 | 19,430.00 | 19,600.00 | 16,940.00 | 18,300.00 | 15,599.52 | 5,210,873 |
| 2024-06-04 | 17,730.00 | 20,900.00 | 17,350.00 | 18,850.00 | 16,068.36 | 18,671,449 |
| 2024-06-03 | 16,000.00 | 18,770.00 | 15,520.00 | 17,730.00 | 15,113.64 | 11,876,932 |
| 2024-05-31 | 16,770.00 | 16,880.00 | 15,760.00 | 15,920.00 | 13,570.73 | 969,382 |
| 2024-05-30 | 16,150.00 | 17,070.00 | 15,770.00 | 16,660.00 | 14,201.53 | 2,909,015 |
| 2024-05-29 | 16,500.00 | 16,600.00 | 16,320.00 | 16,590.00 | 14,141.86 | 652,709 |
| 2024-05-28 | 15,710.00 | 16,340.00 | 15,710.00 | 16,290.00 | 13,886.13 | 633,526 |
| 2024-05-27 | 15,850.00 | 15,850.00 | 15,360.00 | 15,680.00 | 13,366.15 | 810,481 |
| 2024-05-24 | 14,500.00 | 18,070.00 | 14,400.00 | 15,850.00 | 13,511.06 | 14,712,284 |
| 2024-05-23 | 14,500.00 | 14,900.00 | 14,000.00 | 14,700.00 | 12,530.76 | 2,047,252 |
| 2024-05-22 | 14,000.00 | 16,300.00 | 13,900.00 | 14,980.00 | 12,769.45 | 9,941,143 |
| 2024-05-21 | 14,600.00 | 15,600.00 | 13,700.00 | 14,150.00 | 12,061.93 | 7,475,986 |
| 2024-05-20 | 11,910.00 | 13,990.00 | 11,840.00 | 13,290.00 | 11,328.83 | 13,565,735 |
| 2024-05-17 | 11,880.00 | 11,990.00 | 11,580.00 | 11,650.00 | 9,930.84 | 420,267 |
| 2024-05-16 | 11,910.00 | 12,180.00 | 11,680.00 | 12,060.00 | 10,280.34 | 671,220 |
| 2024-05-14 | 11,990.00 | 12,200.00 | 11,800.00 | 11,950.00 | 10,186.57 | 733,203 |
| 2024-05-13 | 11,150.00 | 13,000.00 | 10,930.00 | 12,240.00 | 10,433.78 | 5,609,613 |
| 2024-05-10 | 11,360.00 | 11,400.00 | 11,150.00 | 11,200.00 | 9,547.25 | 244,421 |
| 2024-05-09 | 11,230.00 | 11,430.00 | 11,180.00 | 11,420.00 | 9,734.78 | 246,973 |
| 2024-05-08 | 11,630.00 | 11,680.00 | 11,200.00 | 11,230.00 | 9,572.82 | 530,103 |
| 2024-05-07 | 11,130.00 | 11,880.00 | 11,030.00 | 11,740.00 | 10,007.56 | 671,599 |
| 2024-05-03 | 11,300.00 | 11,350.00 | 10,910.00 | 10,940.00 | 9,325.62 | 259,863 |
| 2024-05-02 | 11,320.00 | 11,600.00 | 11,120.00 | 11,170.00 | 9,521.68 | 314,612 |
| 2024-04-30 | 11,750.00 | 11,930.00 | 11,280.00 | 11,330.00 | 9,658.07 | 740,901 |
| 2024-04-29 | 11,320.00 | 11,990.00 | 11,140.00 | 11,700.00 | 9,973.47 | 1,614,573 |
| 2024-04-26 | 10,760.00 | 11,600.00 | 10,620.00 | 11,320.00 | 9,649.54 | 1,041,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 160.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.