KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,740.00 | 6,870.00 | 6,690.00 | 6,850.00 | 5,752.98 | 106,886 |
| 2023-05-03 | 6,680.00 | 6,910.00 | 6,680.00 | 6,780.00 | 5,694.19 | 146,606 |
| 2023-05-02 | 6,480.00 | 6,740.00 | 6,470.00 | 6,740.00 | 5,660.60 | 255,991 |
| 2023-04-28 | 6,550.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,459.03 | 105,230 |
| 2023-04-27 | 6,280.00 | 6,730.00 | 6,280.00 | 6,520.00 | 5,475.83 | 250,778 |
| 2023-04-26 | 6,400.00 | 6,470.00 | 6,270.00 | 6,340.00 | 5,324.66 | 60,720 |
| 2023-04-25 | 6,430.00 | 6,460.00 | 6,250.00 | 6,380.00 | 5,358.25 | 118,185 |
| 2023-04-24 | 6,560.00 | 6,600.00 | 6,350.00 | 6,430.00 | 5,400.24 | 125,742 |
| 2023-04-21 | 6,550.00 | 6,610.00 | 6,350.00 | 6,530.00 | 5,484.23 | 162,345 |
| 2023-04-20 | 6,740.00 | 6,760.00 | 6,510.00 | 6,610.00 | 5,551.41 | 131,226 |
| 2023-04-19 | 6,540.00 | 6,710.00 | 6,400.00 | 6,690.00 | 5,618.60 | 166,448 |
| 2023-04-18 | 6,690.00 | 6,750.00 | 6,490.00 | 6,500.00 | 5,459.03 | 440,950 |
| 2023-04-17 | 6,420.00 | 6,800.00 | 6,380.00 | 6,800.00 | 5,710.99 | 513,707 |
| 2023-04-14 | 6,380.00 | 6,520.00 | 6,340.00 | 6,420.00 | 5,391.84 | 182,204 |
| 2023-04-13 | 6,390.00 | 6,410.00 | 6,200.00 | 6,380.00 | 5,358.25 | 134,306 |
| 2023-04-12 | 6,400.00 | 6,410.00 | 6,260.00 | 6,340.00 | 5,324.66 | 98,724 |
| 2023-04-11 | 6,350.00 | 6,400.00 | 6,180.00 | 6,400.00 | 5,375.05 | 152,527 |
| 2023-04-10 | 6,290.00 | 6,380.00 | 6,170.00 | 6,260.00 | 5,257.47 | 132,637 |
| 2023-04-07 | 6,250.00 | 6,400.00 | 6,190.00 | 6,290.00 | 5,282.66 | 158,674 |
| 2023-04-06 | 6,370.00 | 6,410.00 | 6,160.00 | 6,250.00 | 5,249.07 | 165,742 |
| 2023-04-05 | 6,410.00 | 6,450.00 | 6,160.00 | 6,300.00 | 5,291.06 | 273,508 |
| 2023-04-04 | 6,460.00 | 6,740.00 | 6,360.00 | 6,410.00 | 5,383.44 | 610,135 |
| 2023-04-03 | 6,850.00 | 7,150.00 | 6,310.00 | 6,340.00 | 5,324.66 | 820,204 |
| 2023-03-31 | 6,860.00 | 6,940.00 | 6,650.00 | 6,850.00 | 5,752.98 | 280,707 |
| 2023-03-30 | 6,930.00 | 7,010.00 | 6,750.00 | 6,860.00 | 5,761.38 | 223,439 |
| 2023-03-29 | 6,890.00 | 7,040.00 | 6,890.00 | 6,900.00 | 5,794.97 | 245,063 |
| 2023-03-28 | 6,670.00 | 6,940.00 | 6,650.00 | 6,940.00 | 5,828.57 | 301,206 |
| 2023-03-27 | 6,680.00 | 6,880.00 | 6,600.00 | 6,730.00 | 5,652.20 | 168,598 |
| 2023-03-24 | 6,760.00 | 6,910.00 | 6,620.00 | 6,700.00 | 5,627.00 | 317,907 |
| 2023-03-23 | 6,700.00 | 6,900.00 | 6,700.00 | 6,740.00 | 5,660.60 | 219,971 |
| 2023-03-22 | 6,850.00 | 7,000.00 | 6,680.00 | 6,790.00 | 5,702.59 | 671,043 |
| 2023-03-21 | 6,750.00 | 6,810.00 | 6,530.00 | 6,810.00 | 5,719.38 | 576,775 |
| 2023-03-20 | 6,310.00 | 6,620.00 | 6,220.00 | 6,560.00 | 5,509.42 | 367,589 |
| 2023-03-17 | 6,430.00 | 6,460.00 | 6,170.00 | 6,320.00 | 5,307.86 | 223,653 |
| 2023-03-16 | 6,460.00 | 6,550.00 | 6,250.00 | 6,350.00 | 5,333.05 | 365,918 |
| 2023-03-15 | 6,220.00 | 6,550.00 | 6,210.00 | 6,500.00 | 5,459.03 | 583,500 |
| 2023-03-14 | 6,110.00 | 6,390.00 | 6,030.00 | 6,150.00 | 5,165.08 | 250,768 |
| 2023-03-13 | 5,800.00 | 6,280.00 | 5,790.00 | 6,230.00 | 5,232.27 | 665,711 |
| 2023-03-10 | 6,060.00 | 6,580.00 | 5,700.00 | 5,890.00 | 4,946.72 | 2,007,423 |
| 2023-03-09 | 5,920.00 | 6,070.00 | 5,850.00 | 5,920.00 | 4,971.92 | 59,542 |
| 2023-03-08 | 6,040.00 | 6,040.00 | 5,880.00 | 5,910.00 | 4,963.52 | 103,470 |
| 2023-03-07 | 6,040.00 | 6,060.00 | 5,970.00 | 6,040.00 | 5,072.70 | 57,005 |
| 2023-03-06 | 6,090.00 | 6,090.00 | 5,960.00 | 6,070.00 | 5,097.90 | 65,766 |
| 2023-03-03 | 6,080.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,064.30 | 99,322 |
| 2023-03-02 | 5,990.00 | 6,090.00 | 5,980.00 | 6,080.00 | 5,106.29 | 107,416 |
| 2023-02-28 | 5,820.00 | 6,000.00 | 5,820.00 | 5,990.00 | 5,030.71 | 167,110 |
| 2023-02-27 | 5,820.00 | 5,890.00 | 5,740.00 | 5,820.00 | 4,887.93 | 45,009 |
| 2023-02-24 | 5,810.00 | 5,850.00 | 5,760.00 | 5,810.00 | 4,879.53 | 59,415 |
| 2023-02-23 | 5,800.00 | 5,850.00 | 5,740.00 | 5,830.00 | 4,896.33 | 57,172 |
| 2023-02-22 | 5,830.00 | 5,870.00 | 5,770.00 | 5,820.00 | 4,887.93 | 67,206 |
| 2023-02-21 | 5,830.00 | 5,970.00 | 5,790.00 | 5,830.00 | 4,896.33 | 141,990 |
| 2023-02-20 | 5,620.00 | 5,880.00 | 5,590.00 | 5,880.00 | 4,938.32 | 247,676 |
| 2023-02-17 | 5,530.00 | 5,670.00 | 5,500.00 | 5,630.00 | 4,728.36 | 96,751 |
| 2023-02-16 | 5,470.00 | 5,550.00 | 5,450.00 | 5,530.00 | 4,644.38 | 32,402 |
| 2023-02-15 | 5,580.00 | 5,600.00 | 5,400.00 | 5,450.00 | 4,577.19 | 80,122 |
| 2023-02-14 | 5,570.00 | 5,660.00 | 5,560.00 | 5,570.00 | 4,677.97 | 58,076 |
| 2023-02-13 | 5,560.00 | 5,620.00 | 5,490.00 | 5,550.00 | 4,661.17 | 52,352 |
| 2023-02-10 | 5,670.00 | 5,670.00 | 5,550.00 | 5,560.00 | 4,669.57 | 82,713 |
| 2023-02-09 | 5,720.00 | 5,750.00 | 5,610.00 | 5,650.00 | 4,745.16 | 75,781 |
| 2023-02-08 | 5,660.00 | 5,820.00 | 5,660.00 | 5,700.00 | 4,787.15 | 113,032 |
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.