KT Submarine Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,010.00	10,360.00	10,010.00	10,100.00	8,482.49	125,340
2023-10-31	10,450.00	10,460.00	9,910.00	9,960.00	8,364.92	142,016
2023-10-30	9,880.00	10,430.00	9,730.00	10,330.00	8,675.66	172,034
2023-10-27	10,240.00	10,350.00	9,810.00	9,890.00	8,306.13	195,896
2023-10-26	10,000.00	10,550.00	9,850.00	10,200.00	8,566.48	312,973
2023-10-25	10,600.00	10,600.00	10,080.00	10,250.00	8,608.47	260,148
2023-10-24	9,850.00	10,580.00	9,850.00	10,580.00	8,885.62	353,381
2023-10-23	9,850.00	10,250.00	9,750.00	9,820.00	8,247.34	171,221
2023-10-20	9,750.00	9,930.00	9,540.00	9,770.00	8,205.34	224,401
2023-10-19	10,400.00	10,720.00	9,750.00	9,900.00	8,314.52	416,698
2023-10-18	10,810.00	10,810.00	10,260.00	10,320.00	8,667.26	383,620
2023-10-17	10,620.00	11,050.00	10,320.00	10,810.00	9,078.79	904,736
2023-10-16	10,470.00	10,800.00	10,300.00	10,500.00	8,818.43	1,910,990
2023-10-13	9,830.00	11,470.00	9,700.00	10,150.00	8,524.49	2,685,130
2023-10-12	9,640.00	9,910.00	9,640.00	9,830.00	8,255.73	98,331
2023-10-11	9,730.00	9,820.00	9,460.00	9,730.00	8,171.75	109,577
2023-10-10	9,750.00	9,910.00	9,450.00	9,540.00	8,012.18	173,541
2023-10-06	9,850.00	10,010.00	9,760.00	9,820.00	8,247.34	198,713
2023-10-05	10,140.00	10,220.00	9,850.00	9,910.00	8,322.92	183,645
2023-10-04	10,430.00	10,430.00	10,040.00	10,040.00	8,432.10	162,425
2023-09-27	10,000.00	10,450.00	10,000.00	10,350.00	8,692.46	87,415
2023-09-26	10,220.00	10,450.00	9,970.00	10,070.00	8,457.30	191,565
2023-09-25	10,420.00	10,450.00	10,050.00	10,190.00	8,558.08	126,459
2023-09-22	10,320.00	10,580.00	10,270.00	10,420.00	8,751.25	102,039
2023-09-21	10,600.00	10,670.00	10,370.00	10,540.00	8,852.03	116,508
2023-09-20	10,790.00	10,850.00	10,640.00	10,710.00	8,994.80	122,805
2023-09-19	10,770.00	11,150.00	10,590.00	10,790.00	9,061.99	137,490
2023-09-18	10,650.00	11,050.00	10,590.00	10,760.00	9,036.80	159,260
2023-09-15	10,900.00	11,050.00	10,640.00	10,690.00	8,978.01	137,648
2023-09-14	10,730.00	11,070.00	10,720.00	10,890.00	9,145.98	92,740
2023-09-13	11,130.00	11,130.00	10,550.00	10,800.00	9,070.39	171,095
2023-09-12	11,650.00	11,720.00	10,880.00	10,950.00	9,196.37	324,307
2023-09-11	11,500.00	11,850.00	11,310.00	11,650.00	9,784.26	243,646
2023-09-08	11,310.00	11,500.00	11,170.00	11,440.00	9,607.89	147,104
2023-09-07	11,140.00	11,370.00	11,140.00	11,280.00	9,473.52	161,970
2023-09-06	11,740.00	11,740.00	11,140.00	11,350.00	9,532.31	280,618
2023-09-05	11,710.00	11,770.00	11,350.00	11,740.00	9,859.85	188,994
2023-09-04	11,560.00	11,830.00	11,410.00	11,710.00	9,834.65	171,454
2023-09-01	12,200.00	12,200.00	11,500.00	11,560.00	9,708.68	289,550
2023-08-31	12,000.00	12,200.00	11,810.00	12,030.00	10,103.41	262,502
2023-08-30	12,120.00	12,210.00	11,800.00	12,000.00	10,078.21	415,859
2023-08-29	11,620.00	11,930.00	11,370.00	11,840.00	9,943.84	353,973
2023-08-28	11,100.00	11,770.00	11,100.00	11,690.00	9,817.86	458,903
2023-08-25	11,000.00	11,420.00	10,990.00	10,990.00	9,229.96	471,309
2023-08-24	11,250.00	11,270.00	10,900.00	11,110.00	9,330.74	243,525
2023-08-23	10,970.00	11,240.00	10,860.00	11,060.00	9,288.75	256,009
2023-08-22	11,000.00	11,250.00	10,820.00	10,990.00	9,229.96	303,311
2023-08-21	11,220.00	11,400.00	10,890.00	11,090.00	9,313.95	559,589
2023-08-18	11,610.00	11,890.00	11,030.00	11,470.00	9,633.09	472,086
2023-08-17	12,980.00	12,990.00	11,580.00	11,730.00	9,851.45	1,011,229
2023-08-16	13,600.00	13,880.00	12,880.00	12,960.00	10,884.47	767,315
2023-08-14	12,790.00	13,790.00	12,710.00	13,540.00	11,371.58	1,063,605
2023-08-11	12,630.00	13,060.00	12,530.00	12,790.00	10,741.69	395,398
2023-08-10	12,500.00	13,170.00	12,410.00	12,460.00	10,464.54	573,541
2023-08-09	13,000.00	13,190.00	12,340.00	12,710.00	10,674.51	584,082
2023-08-08	12,720.00	13,100.00	12,360.00	13,000.00	10,918.06	566,783
2023-08-07	13,050.00	13,250.00	12,400.00	12,720.00	10,682.90	546,794
2023-08-04	12,400.00	13,570.00	12,120.00	13,100.00	11,002.05	1,118,739
2023-08-03	13,610.00	13,870.00	12,250.00	12,720.00	10,682.90	1,859,351
2023-08-02	13,070.00	15,190.00	12,800.00	13,530.00	11,363.18	4,822,011

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.