KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 4,745.16 | 104,091 |
| 2023-02-06 | 5,670.00 | 5,970.00 | 5,600.00 | 5,650.00 | 4,745.16 | 289,893 |
| 2023-02-03 | 5,730.00 | 5,730.00 | 5,640.00 | 5,690.00 | 4,778.75 | 61,572 |
| 2023-02-02 | 5,770.00 | 5,820.00 | 5,660.00 | 5,720.00 | 4,803.95 | 128,269 |
| 2023-02-01 | 5,710.00 | 5,780.00 | 5,630.00 | 5,690.00 | 4,778.75 | 87,428 |
| 2023-01-31 | 5,660.00 | 5,750.00 | 5,590.00 | 5,710.00 | 4,795.55 | 95,910 |
| 2023-01-30 | 5,490.00 | 5,780.00 | 5,460.00 | 5,660.00 | 4,753.56 | 124,931 |
| 2023-01-27 | 5,560.00 | 5,630.00 | 5,430.00 | 5,450.00 | 4,577.19 | 148,999 |
| 2023-01-26 | 5,490.00 | 5,680.00 | 5,480.00 | 5,560.00 | 4,669.57 | 172,031 |
| 2023-01-25 | 5,400.00 | 5,480.00 | 5,370.00 | 5,450.00 | 4,577.19 | 38,415 |
| 2023-01-20 | 5,400.00 | 5,470.00 | 5,360.00 | 5,400.00 | 4,535.20 | 50,686 |
| 2023-01-19 | 5,360.00 | 5,380.00 | 5,300.00 | 5,370.00 | 4,510.00 | 44,218 |
| 2023-01-18 | 5,290.00 | 5,530.00 | 5,270.00 | 5,360.00 | 4,501.60 | 95,690 |
| 2023-01-17 | 5,360.00 | 5,370.00 | 5,260.00 | 5,300.00 | 4,451.21 | 24,471 |
| 2023-01-16 | 5,420.00 | 5,430.00 | 5,330.00 | 5,360.00 | 4,501.60 | 37,502 |
| 2023-01-13 | 5,310.00 | 5,420.00 | 5,310.00 | 5,420.00 | 4,551.99 | 54,958 |
| 2023-01-12 | 5,320.00 | 5,850.00 | 5,310.00 | 5,310.00 | 4,459.61 | 827,253 |
| 2023-01-11 | 5,200.00 | 5,310.00 | 5,200.00 | 5,290.00 | 4,442.81 | 50,395 |
| 2023-01-10 | 5,220.00 | 5,270.00 | 5,190.00 | 5,210.00 | 4,375.62 | 43,543 |
| 2023-01-09 | 5,150.00 | 5,250.00 | 5,150.00 | 5,210.00 | 4,375.62 | 24,902 |
| 2023-01-06 | 4,975.00 | 5,140.00 | 4,940.00 | 5,120.00 | 4,300.04 | 60,444 |
| 2023-01-05 | 4,920.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,178.26 | 50,905 |
| 2023-01-04 | 4,765.00 | 4,935.00 | 4,765.00 | 4,915.00 | 4,127.87 | 27,624 |
| 2023-01-03 | 4,905.00 | 4,985.00 | 4,740.00 | 4,820.00 | 4,048.08 | 124,059 |
| 2023-01-02 | 4,945.00 | 4,975.00 | 4,910.00 | 4,915.00 | 4,127.87 | 46,399 |
| 2022-12-29 | 5,070.00 | 5,070.00 | 4,720.00 | 4,940.00 | 4,148.86 | 72,946 |
| 2022-12-28 | 5,040.00 | 5,070.00 | 4,980.00 | 5,070.00 | 4,258.04 | 53,371 |
| 2022-12-27 | 5,020.00 | 5,110.00 | 5,000.00 | 5,070.00 | 4,232.85 | 62,993 |
| 2022-12-26 | 5,180.00 | 5,190.00 | 4,985.00 | 5,010.00 | 4,182.76 | 98,322 |
| 2022-12-23 | 5,280.00 | 5,320.00 | 5,100.00 | 5,170.00 | 4,316.34 | 112,605 |
| 2022-12-22 | 5,330.00 | 5,440.00 | 5,320.00 | 5,320.00 | 4,441.57 | 36,516 |
| 2022-12-21 | 5,330.00 | 5,350.00 | 5,270.00 | 5,320.00 | 4,441.57 | 36,031 |
| 2022-12-20 | 5,330.00 | 5,370.00 | 5,290.00 | 5,310.00 | 4,433.22 | 60,292 |
| 2022-12-19 | 5,320.00 | 5,400.00 | 5,320.00 | 5,360.00 | 4,474.96 | 49,316 |
| 2022-12-16 | 5,410.00 | 5,450.00 | 5,370.00 | 5,430.00 | 4,533.41 | 31,650 |
| 2022-12-15 | 5,500.00 | 5,520.00 | 5,440.00 | 5,440.00 | 4,541.75 | 41,326 |
| 2022-12-14 | 5,480.00 | 5,520.00 | 5,480.00 | 5,510.00 | 4,600.20 | 33,706 |
| 2022-12-13 | 5,510.00 | 5,560.00 | 5,460.00 | 5,490.00 | 4,583.50 | 75,464 |
| 2022-12-12 | 5,720.00 | 5,900.00 | 5,530.00 | 5,530.00 | 4,616.89 | 369,861 |
| 2022-12-09 | 5,390.00 | 5,750.00 | 5,350.00 | 5,600.00 | 4,675.34 | 187,079 |
| 2022-12-08 | 5,430.00 | 5,470.00 | 5,290.00 | 5,440.00 | 4,541.75 | 107,479 |
| 2022-12-07 | 5,480.00 | 5,550.00 | 5,360.00 | 5,470.00 | 4,566.80 | 89,561 |
| 2022-12-06 | 5,680.00 | 5,680.00 | 5,530.00 | 5,560.00 | 4,641.94 | 75,936 |
| 2022-12-05 | 5,780.00 | 5,800.00 | 5,690.00 | 5,740.00 | 4,792.22 | 59,454 |
| 2022-12-02 | 5,910.00 | 5,920.00 | 5,700.00 | 5,790.00 | 4,833.96 | 109,363 |
| 2022-12-01 | 5,730.00 | 5,860.00 | 5,720.00 | 5,860.00 | 4,892.41 | 190,570 |
| 2022-11-30 | 5,620.00 | 6,180.00 | 5,620.00 | 5,730.00 | 4,783.87 | 803,148 |
| 2022-11-29 | 5,640.00 | 5,740.00 | 5,640.00 | 5,730.00 | 4,783.87 | 64,406 |
| 2022-11-28 | 5,920.00 | 5,920.00 | 5,680.00 | 5,710.00 | 4,767.17 | 101,343 |
| 2022-11-25 | 5,990.00 | 6,020.00 | 5,830.00 | 5,840.00 | 4,875.71 | 133,411 |
| 2022-11-24 | 5,930.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,000.94 | 128,952 |
| 2022-11-23 | 5,940.00 | 6,000.00 | 5,880.00 | 5,970.00 | 4,984.24 | 149,963 |
| 2022-11-22 | 5,710.00 | 5,980.00 | 5,650.00 | 5,910.00 | 4,934.15 | 188,114 |
| 2022-11-21 | 5,970.00 | 5,970.00 | 5,750.00 | 5,780.00 | 4,825.61 | 146,447 |
| 2022-11-18 | 5,810.00 | 6,070.00 | 5,760.00 | 5,970.00 | 4,984.24 | 567,122 |
| 2022-11-17 | 5,830.00 | 5,830.00 | 5,680.00 | 5,770.00 | 4,817.27 | 63,531 |
| 2022-11-16 | 5,810.00 | 5,860.00 | 5,740.00 | 5,800.00 | 4,842.31 | 80,239 |
| 2022-11-15 | 5,620.00 | 5,840.00 | 5,620.00 | 5,840.00 | 4,875.71 | 144,636 |
| 2022-11-14 | 5,700.00 | 5,740.00 | 5,640.00 | 5,690.00 | 4,750.48 | 75,964 |
| 2022-11-11 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 4,758.82 | 142,723 |
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.