KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,080.00 | 13,660.00 | 12,700.00 | 13,180.00 | 11,069.24 | 1,518,725 |
| 2023-07-31 | 12,170.00 | 14,080.00 | 11,740.00 | 13,170.00 | 11,060.84 | 3,962,494 |
| 2023-07-28 | 11,450.00 | 11,870.00 | 10,500.00 | 11,560.00 | 9,708.68 | 2,142,260 |
| 2023-07-27 | 10,400.00 | 11,910.00 | 10,300.00 | 10,920.00 | 9,171.17 | 3,724,868 |
| 2023-07-26 | 11,270.00 | 11,620.00 | 9,940.00 | 10,050.00 | 8,440.50 | 3,560,380 |
| 2023-07-25 | 9,590.00 | 11,620.00 | 9,420.00 | 10,730.00 | 9,011.60 | 9,698,507 |
| 2023-07-24 | 8,350.00 | 9,790.00 | 8,180.00 | 9,400.00 | 7,894.60 | 3,039,974 |
| 2023-07-21 | 8,390.00 | 8,430.00 | 8,180.00 | 8,390.00 | 7,046.35 | 255,777 |
| 2023-07-20 | 8,310.00 | 8,450.00 | 8,190.00 | 8,430.00 | 7,079.94 | 196,089 |
| 2023-07-19 | 8,280.00 | 8,470.00 | 8,170.00 | 8,310.00 | 6,979.16 | 274,224 |
| 2023-07-18 | 8,310.00 | 8,330.00 | 8,000.00 | 8,230.00 | 6,911.97 | 384,098 |
| 2023-07-17 | 8,230.00 | 8,310.00 | 7,860.00 | 8,290.00 | 6,962.36 | 428,352 |
| 2023-07-14 | 8,230.00 | 8,340.00 | 8,130.00 | 8,240.00 | 6,920.37 | 211,923 |
| 2023-07-13 | 8,500.00 | 8,500.00 | 8,170.00 | 8,280.00 | 6,953.97 | 250,314 |
| 2023-07-12 | 8,060.00 | 8,440.00 | 8,030.00 | 8,350.00 | 7,012.76 | 468,983 |
| 2023-07-11 | 7,880.00 | 8,130.00 | 7,800.00 | 8,060.00 | 6,769.20 | 237,032 |
| 2023-07-10 | 7,920.00 | 8,070.00 | 7,780.00 | 7,840.00 | 6,584.43 | 168,228 |
| 2023-07-07 | 8,010.00 | 8,080.00 | 7,870.00 | 7,920.00 | 6,651.62 | 243,458 |
| 2023-07-06 | 8,300.00 | 8,440.00 | 8,030.00 | 8,100.00 | 6,802.79 | 474,855 |
| 2023-07-05 | 8,240.00 | 8,240.00 | 8,020.00 | 8,100.00 | 6,802.79 | 257,671 |
| 2023-07-04 | 8,110.00 | 8,310.00 | 7,900.00 | 8,100.00 | 6,802.79 | 530,841 |
| 2023-07-03 | 7,930.00 | 7,980.00 | 7,850.00 | 7,910.00 | 6,643.22 | 161,031 |
| 2023-06-30 | 8,220.00 | 8,220.00 | 7,740.00 | 7,930.00 | 6,660.02 | 506,816 |
| 2023-06-29 | 7,970.00 | 8,290.00 | 7,930.00 | 8,220.00 | 6,903.57 | 653,208 |
| 2023-06-28 | 7,800.00 | 8,050.00 | 7,670.00 | 7,780.00 | 6,534.04 | 310,725 |
| 2023-06-27 | 7,690.00 | 7,840.00 | 7,400.00 | 7,690.00 | 6,458.45 | 243,053 |
| 2023-06-26 | 7,610.00 | 7,840.00 | 7,600.00 | 7,670.00 | 6,441.66 | 141,567 |
| 2023-06-23 | 7,890.00 | 7,890.00 | 7,610.00 | 7,690.00 | 6,458.45 | 124,653 |
| 2023-06-22 | 8,050.00 | 8,090.00 | 7,700.00 | 7,760.00 | 6,517.24 | 200,094 |
| 2023-06-21 | 7,990.00 | 8,050.00 | 7,880.00 | 8,010.00 | 6,727.21 | 162,037 |
| 2023-06-20 | 8,030.00 | 8,120.00 | 7,910.00 | 7,920.00 | 6,651.62 | 219,636 |
| 2023-06-19 | 7,860.00 | 8,080.00 | 7,780.00 | 8,000.00 | 6,718.81 | 236,112 |
| 2023-06-16 | 7,850.00 | 7,930.00 | 7,690.00 | 7,900.00 | 6,634.82 | 171,405 |
| 2023-06-15 | 7,810.00 | 8,020.00 | 7,660.00 | 7,750.00 | 6,508.84 | 283,080 |
| 2023-06-14 | 7,960.00 | 7,980.00 | 7,640.00 | 7,720.00 | 6,483.65 | 242,098 |
| 2023-06-13 | 7,750.00 | 8,070.00 | 7,640.00 | 7,850.00 | 6,592.83 | 386,628 |
| 2023-06-12 | 7,650.00 | 8,010.00 | 7,550.00 | 7,850.00 | 6,592.83 | 608,673 |
| 2023-06-09 | 7,150.00 | 7,650.00 | 7,140.00 | 7,650.00 | 6,424.86 | 540,185 |
| 2023-06-08 | 7,150.00 | 7,240.00 | 7,060.00 | 7,150.00 | 6,004.93 | 70,218 |
| 2023-06-07 | 7,100.00 | 7,190.00 | 7,010.00 | 7,140.00 | 5,996.54 | 169,688 |
| 2023-06-05 | 7,220.00 | 7,270.00 | 7,080.00 | 7,110.00 | 5,971.34 | 118,932 |
| 2023-06-02 | 7,190.00 | 7,240.00 | 7,100.00 | 7,180.00 | 6,030.13 | 105,643 |
| 2023-06-01 | 7,150.00 | 7,290.00 | 7,090.00 | 7,150.00 | 6,004.93 | 111,724 |
| 2023-05-31 | 7,220.00 | 7,280.00 | 7,070.00 | 7,090.00 | 5,954.54 | 95,393 |
| 2023-05-30 | 7,330.00 | 7,340.00 | 7,110.00 | 7,220.00 | 6,063.72 | 170,106 |
| 2023-05-26 | 7,090.00 | 7,330.00 | 7,040.00 | 7,300.00 | 6,130.91 | 337,774 |
| 2023-05-25 | 7,130.00 | 7,230.00 | 7,010.00 | 7,090.00 | 5,954.54 | 115,994 |
| 2023-05-24 | 7,070.00 | 7,210.00 | 7,010.00 | 7,130.00 | 5,988.14 | 114,614 |
| 2023-05-23 | 6,950.00 | 7,130.00 | 6,950.00 | 7,100.00 | 5,962.94 | 195,865 |
| 2023-05-22 | 6,910.00 | 7,080.00 | 6,910.00 | 6,980.00 | 5,862.16 | 131,788 |
| 2023-05-19 | 6,960.00 | 7,060.00 | 6,880.00 | 6,950.00 | 5,836.96 | 152,300 |
| 2023-05-18 | 6,850.00 | 6,960.00 | 6,800.00 | 6,960.00 | 5,845.36 | 131,252 |
| 2023-05-17 | 6,880.00 | 6,900.00 | 6,780.00 | 6,800.00 | 5,710.99 | 74,119 |
| 2023-05-16 | 7,030.00 | 7,030.00 | 6,780.00 | 6,880.00 | 5,778.17 | 223,586 |
| 2023-05-15 | 7,090.00 | 7,090.00 | 6,900.00 | 7,000.00 | 5,878.96 | 111,027 |
| 2023-05-12 | 6,940.00 | 6,970.00 | 6,800.00 | 6,970.00 | 5,853.76 | 98,555 |
| 2023-05-11 | 6,910.00 | 7,000.00 | 6,800.00 | 6,900.00 | 5,794.97 | 96,519 |
| 2023-05-10 | 6,970.00 | 7,130.00 | 6,880.00 | 6,960.00 | 5,845.36 | 141,981 |
| 2023-05-09 | 7,050.00 | 7,050.00 | 6,800.00 | 6,970.00 | 5,853.76 | 194,871 |
| 2023-05-08 | 6,840.00 | 7,170.00 | 6,820.00 | 7,050.00 | 5,920.95 | 588,489 |
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.