KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,270.00 | 11,090.00 | 10,120.00 | 10,670.00 | 9,095.46 | 744,088 |
| 2024-04-24 | 10,000.00 | 10,430.00 | 9,710.00 | 10,300.00 | 8,780.06 | 578,185 |
| 2024-04-23 | 10,650.00 | 10,790.00 | 10,220.00 | 10,300.00 | 8,780.06 | 403,669 |
| 2024-04-22 | 9,900.00 | 11,240.00 | 9,890.00 | 10,480.00 | 8,933.50 | 1,847,127 |
| 2024-04-19 | 9,970.00 | 9,970.00 | 9,190.00 | 9,810.00 | 8,362.37 | 355,377 |
| 2024-04-18 | 9,410.00 | 10,050.00 | 9,400.00 | 9,990.00 | 8,515.81 | 224,306 |
| 2024-04-17 | 9,760.00 | 9,950.00 | 9,410.00 | 9,410.00 | 8,021.39 | 190,766 |
| 2024-04-16 | 10,270.00 | 10,550.00 | 9,710.00 | 9,760.00 | 8,319.75 | 329,312 |
| 2024-04-15 | 10,310.00 | 10,390.00 | 10,050.00 | 10,360.00 | 8,831.21 | 176,845 |
| 2024-04-12 | 10,300.00 | 10,850.00 | 10,210.00 | 10,400.00 | 8,865.30 | 582,510 |
| 2024-04-11 | 10,200.00 | 10,520.00 | 9,990.00 | 10,380.00 | 8,848.25 | 373,839 |
| 2024-04-09 | 10,510.00 | 10,940.00 | 10,210.00 | 10,260.00 | 8,745.96 | 456,757 |
| 2024-04-08 | 10,530.00 | 10,710.00 | 10,300.00 | 10,610.00 | 9,044.31 | 427,464 |
| 2024-04-05 | 9,520.00 | 10,750.00 | 9,520.00 | 10,610.00 | 9,044.31 | 1,460,445 |
| 2024-04-04 | 9,420.00 | 9,660.00 | 9,420.00 | 9,600.00 | 8,183.36 | 77,199 |
| 2024-04-03 | 9,410.00 | 9,590.00 | 9,300.00 | 9,460.00 | 8,064.02 | 62,180 |
| 2024-04-02 | 9,930.00 | 9,930.00 | 9,460.00 | 9,500.00 | 8,098.11 | 100,898 |
| 2024-04-01 | 9,420.00 | 9,980.00 | 9,420.00 | 9,840.00 | 8,387.94 | 237,255 |
| 2024-03-29 | 9,380.00 | 9,520.00 | 9,300.00 | 9,400.00 | 8,012.87 | 66,715 |
| 2024-03-28 | 9,430.00 | 9,530.00 | 9,340.00 | 9,380.00 | 7,995.82 | 67,519 |
| 2024-03-27 | 9,230.00 | 9,390.00 | 9,150.00 | 9,390.00 | 8,004.35 | 48,264 |
| 2024-03-26 | 9,310.00 | 9,450.00 | 9,210.00 | 9,250.00 | 7,885.01 | 44,708 |
| 2024-03-25 | 9,460.00 | 9,460.00 | 9,290.00 | 9,360.00 | 7,978.77 | 55,809 |
| 2024-03-22 | 9,410.00 | 9,590.00 | 9,300.00 | 9,430.00 | 8,038.44 | 85,798 |
| 2024-03-21 | 9,480.00 | 9,550.00 | 9,380.00 | 9,380.00 | 7,995.82 | 64,787 |
| 2024-03-20 | 9,500.00 | 9,770.00 | 9,240.00 | 9,440.00 | 8,046.97 | 103,295 |
| 2024-03-19 | 9,750.00 | 9,750.00 | 9,430.00 | 9,560.00 | 8,149.26 | 93,190 |
| 2024-03-18 | 9,400.00 | 9,760.00 | 9,250.00 | 9,570.00 | 8,157.78 | 229,200 |
| 2024-03-15 | 9,220.00 | 9,430.00 | 9,110.00 | 9,370.00 | 7,987.30 | 134,421 |
| 2024-03-14 | 8,960.00 | 9,330.00 | 8,950.00 | 9,220.00 | 7,859.43 | 171,008 |
| 2024-03-13 | 8,890.00 | 8,990.00 | 8,790.00 | 8,960.00 | 7,637.80 | 47,128 |
| 2024-03-12 | 9,030.00 | 9,100.00 | 8,790.00 | 8,890.00 | 7,578.13 | 154,367 |
| 2024-03-11 | 8,760.00 | 9,300.00 | 8,710.00 | 9,090.00 | 7,748.62 | 167,966 |
| 2024-03-08 | 9,050.00 | 9,170.00 | 8,760.00 | 8,780.00 | 7,484.36 | 118,910 |
| 2024-03-07 | 9,200.00 | 9,290.00 | 9,000.00 | 9,030.00 | 7,697.47 | 87,334 |
| 2024-03-06 | 9,060.00 | 9,180.00 | 8,950.00 | 9,100.00 | 7,757.14 | 53,595 |
| 2024-03-05 | 9,040.00 | 9,300.00 | 9,010.00 | 9,060.00 | 7,723.04 | 132,663 |
| 2024-03-04 | 8,950.00 | 9,010.00 | 8,900.00 | 8,990.00 | 7,663.37 | 49,278 |
| 2024-02-29 | 8,990.00 | 9,050.00 | 8,860.00 | 8,940.00 | 7,620.75 | 68,070 |
| 2024-02-28 | 9,000.00 | 9,080.00 | 8,960.00 | 8,980.00 | 7,654.85 | 78,368 |
| 2024-02-27 | 9,340.00 | 9,340.00 | 8,890.00 | 9,000.00 | 7,671.90 | 245,747 |
| 2024-02-26 | 9,450.00 | 9,490.00 | 9,300.00 | 9,320.00 | 7,944.68 | 106,540 |
| 2024-02-23 | 9,710.00 | 9,730.00 | 9,370.00 | 9,400.00 | 8,012.87 | 210,005 |
| 2024-02-22 | 9,650.00 | 9,870.00 | 9,650.00 | 9,710.00 | 8,277.12 | 125,021 |
| 2024-02-21 | 9,800.00 | 9,840.00 | 9,700.00 | 9,720.00 | 8,285.65 | 92,187 |
| 2024-02-20 | 9,970.00 | 9,990.00 | 9,770.00 | 9,800.00 | 8,353.84 | 179,287 |
| 2024-02-19 | 10,150.00 | 10,160.00 | 9,950.00 | 9,970.00 | 8,498.76 | 118,251 |
| 2024-02-16 | 10,030.00 | 10,210.00 | 9,980.00 | 10,150.00 | 8,652.19 | 116,438 |
| 2024-02-15 | 10,040.00 | 10,100.00 | 9,980.00 | 10,030.00 | 8,549.90 | 93,428 |
| 2024-02-14 | 10,220.00 | 10,220.00 | 9,990.00 | 10,030.00 | 8,549.90 | 133,812 |
| 2024-02-13 | 10,050.00 | 10,280.00 | 10,040.00 | 10,250.00 | 8,737.44 | 108,419 |
| 2024-02-08 | 10,000.00 | 10,130.00 | 9,950.00 | 10,020.00 | 8,541.38 | 87,100 |
| 2024-02-07 | 9,910.00 | 10,040.00 | 9,880.00 | 9,970.00 | 8,498.76 | 109,082 |
| 2024-02-06 | 10,000.00 | 10,020.00 | 9,760.00 | 9,980.00 | 8,507.28 | 134,677 |
| 2024-02-05 | 10,200.00 | 10,360.00 | 10,000.00 | 10,040.00 | 8,558.43 | 162,429 |
| 2024-02-02 | 10,170.00 | 10,290.00 | 10,100.00 | 10,170.00 | 8,669.24 | 149,395 |
| 2024-02-01 | 10,200.00 | 10,450.00 | 10,150.00 | 10,170.00 | 8,669.24 | 141,270 |
| 2024-01-31 | 10,150.00 | 10,320.00 | 10,060.00 | 10,200.00 | 8,694.82 | 74,555 |
| 2024-01-30 | 10,470.00 | 10,510.00 | 10,100.00 | 10,180.00 | 8,677.77 | 97,438 |
| 2024-01-29 | 10,300.00 | 10,520.00 | 10,240.00 | 10,290.00 | 8,771.54 | 214,654 |
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.