KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,300.00 | 10,520.00 | 10,240.00 | 10,290.00 | 8,771.54 | 214,654 |
| 2024-01-26 | 10,190.00 | 10,350.00 | 10,110.00 | 10,230.00 | 8,720.39 | 119,364 |
| 2024-01-25 | 9,910.00 | 10,200.00 | 9,860.00 | 10,110.00 | 8,618.10 | 169,344 |
| 2024-01-24 | 10,010.00 | 10,120.00 | 9,850.00 | 9,870.00 | 8,413.51 | 129,136 |
| 2024-01-23 | 9,860.00 | 10,030.00 | 9,750.00 | 9,900.00 | 8,439.09 | 101,405 |
| 2024-01-22 | 10,050.00 | 10,050.00 | 9,820.00 | 9,850.00 | 8,396.46 | 79,996 |
| 2024-01-19 | 9,840.00 | 10,200.00 | 9,840.00 | 10,000.00 | 8,524.33 | 140,317 |
| 2024-01-18 | 9,920.00 | 10,000.00 | 9,790.00 | 9,840.00 | 8,387.94 | 82,920 |
| 2024-01-17 | 9,970.00 | 9,980.00 | 9,630.00 | 9,850.00 | 8,396.46 | 120,839 |
| 2024-01-16 | 9,980.00 | 9,980.00 | 9,770.00 | 9,940.00 | 8,473.18 | 64,999 |
| 2024-01-15 | 10,010.00 | 10,050.00 | 9,820.00 | 9,880.00 | 8,422.04 | 113,183 |
| 2024-01-12 | 10,220.00 | 10,240.00 | 9,950.00 | 10,010.00 | 8,532.85 | 119,548 |
| 2024-01-11 | 9,880.00 | 10,270.00 | 9,840.00 | 10,270.00 | 8,754.49 | 200,451 |
| 2024-01-10 | 9,900.00 | 9,900.00 | 9,750.00 | 9,880.00 | 8,422.04 | 76,578 |
| 2024-01-09 | 9,900.00 | 9,940.00 | 9,820.00 | 9,900.00 | 8,439.09 | 86,551 |
| 2024-01-08 | 9,950.00 | 9,950.00 | 9,700.00 | 9,860.00 | 8,404.99 | 157,614 |
| 2024-01-05 | 10,100.00 | 10,150.00 | 9,900.00 | 9,950.00 | 8,481.71 | 170,597 |
| 2024-01-04 | 10,140.00 | 10,180.00 | 9,850.00 | 10,120.00 | 8,626.62 | 276,267 |
| 2024-01-03 | 10,710.00 | 10,710.00 | 10,050.00 | 10,120.00 | 8,626.62 | 335,000 |
| 2024-01-02 | 11,010.00 | 11,020.00 | 10,750.00 | 10,810.00 | 9,214.80 | 123,405 |
| 2023-12-28 | 10,810.00 | 10,960.00 | 10,730.00 | 10,930.00 | 9,317.09 | 147,543 |
| 2023-12-27 | 10,750.00 | 10,970.00 | 10,750.00 | 10,910.00 | 9,300.04 | 86,177 |
| 2023-12-26 | 11,100.00 | 11,170.00 | 10,720.00 | 10,840.00 | 9,103.98 | 166,344 |
| 2023-12-22 | 11,420.00 | 11,600.00 | 11,080.00 | 11,090.00 | 9,313.95 | 232,885 |
| 2023-12-21 | 11,250.00 | 11,880.00 | 11,250.00 | 11,380.00 | 9,557.50 | 415,684 |
| 2023-12-20 | 11,580.00 | 11,680.00 | 11,160.00 | 11,400.00 | 9,574.30 | 286,333 |
| 2023-12-19 | 11,340.00 | 11,340.00 | 11,080.00 | 11,200.00 | 9,406.33 | 127,785 |
| 2023-12-18 | 11,130.00 | 11,680.00 | 11,090.00 | 11,350.00 | 9,532.31 | 375,543 |
| 2023-12-15 | 11,640.00 | 11,740.00 | 11,130.00 | 11,170.00 | 9,381.14 | 272,465 |
| 2023-12-14 | 11,580.00 | 11,700.00 | 11,240.00 | 11,560.00 | 9,708.68 | 313,493 |
| 2023-12-13 | 12,050.00 | 12,890.00 | 11,430.00 | 11,450.00 | 9,616.29 | 1,992,980 |
| 2023-12-12 | 10,610.00 | 12,980.00 | 10,510.00 | 12,110.00 | 10,170.59 | 2,695,592 |
| 2023-12-11 | 10,620.00 | 10,820.00 | 10,270.00 | 10,610.00 | 8,910.82 | 148,080 |
| 2023-12-08 | 10,880.00 | 10,880.00 | 10,510.00 | 10,560.00 | 8,868.83 | 141,044 |
| 2023-12-07 | 10,530.00 | 11,070.00 | 10,470.00 | 10,890.00 | 9,145.98 | 229,149 |
| 2023-12-06 | 10,660.00 | 10,730.00 | 10,350.00 | 10,530.00 | 8,843.63 | 131,318 |
| 2023-12-05 | 11,120.00 | 11,170.00 | 10,410.00 | 10,490.00 | 8,810.04 | 246,050 |
| 2023-12-04 | 11,330.00 | 11,390.00 | 11,040.00 | 11,240.00 | 9,439.92 | 219,578 |
| 2023-12-01 | 11,250.00 | 11,410.00 | 10,930.00 | 11,100.00 | 9,322.35 | 162,265 |
| 2023-11-30 | 10,920.00 | 11,450.00 | 10,830.00 | 11,250.00 | 9,448.32 | 367,960 |
| 2023-11-29 | 10,720.00 | 10,930.00 | 10,520.00 | 10,800.00 | 9,070.39 | 261,516 |
| 2023-11-28 | 11,330.00 | 11,360.00 | 10,950.00 | 11,080.00 | 9,305.55 | 199,625 |
| 2023-11-27 | 11,300.00 | 11,420.00 | 11,000.00 | 11,230.00 | 9,431.53 | 174,025 |
| 2023-11-24 | 11,000.00 | 11,350.00 | 10,900.00 | 11,250.00 | 9,448.32 | 245,464 |
| 2023-11-23 | 10,950.00 | 11,160.00 | 10,720.00 | 11,050.00 | 9,280.35 | 303,282 |
| 2023-11-22 | 10,190.00 | 10,870.00 | 10,110.00 | 10,790.00 | 9,061.99 | 325,931 |
| 2023-11-21 | 10,350.00 | 10,360.00 | 10,130.00 | 10,140.00 | 8,516.09 | 75,604 |
| 2023-11-20 | 10,060.00 | 10,350.00 | 10,060.00 | 10,330.00 | 8,675.66 | 45,139 |
| 2023-11-17 | 10,240.00 | 10,260.00 | 10,100.00 | 10,140.00 | 8,516.09 | 85,221 |
| 2023-11-16 | 10,430.00 | 10,660.00 | 10,280.00 | 10,290.00 | 8,642.07 | 143,868 |
| 2023-11-15 | 10,350.00 | 10,690.00 | 10,300.00 | 10,570.00 | 8,877.22 | 240,958 |
| 2023-11-14 | 10,140.00 | 10,350.00 | 10,070.00 | 10,280.00 | 8,633.67 | 83,505 |
| 2023-11-13 | 10,010.00 | 10,420.00 | 9,980.00 | 10,080.00 | 8,465.70 | 200,051 |
| 2023-11-10 | 10,300.00 | 10,300.00 | 9,910.00 | 9,980.00 | 8,381.71 | 165,517 |
| 2023-11-09 | 10,170.00 | 10,460.00 | 9,900.00 | 10,350.00 | 8,692.46 | 197,292 |
| 2023-11-08 | 10,250.00 | 10,280.00 | 9,980.00 | 10,100.00 | 8,482.49 | 130,871 |
| 2023-11-07 | 10,410.00 | 10,500.00 | 10,000.00 | 10,190.00 | 8,558.08 | 174,993 |
| 2023-11-06 | 10,600.00 | 10,600.00 | 10,360.00 | 10,410.00 | 8,742.85 | 233,142 |
| 2023-11-03 | 10,360.00 | 10,580.00 | 10,210.00 | 10,480.00 | 8,801.64 | 175,575 |
| 2023-11-02 | 10,190.00 | 10,390.00 | 10,170.00 | 10,360.00 | 8,700.86 | 111,487 |
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.