KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,520.00 | 5,690.00 | 5,510.00 | 5,650.00 | 4,717.08 | 96,105 |
| 2022-11-09 | 5,660.00 | 5,700.00 | 5,530.00 | 5,560.00 | 4,641.94 | 132,816 |
| 2022-11-08 | 5,640.00 | 5,740.00 | 5,600.00 | 5,640.00 | 4,708.73 | 112,394 |
| 2022-11-07 | 5,740.00 | 5,780.00 | 5,600.00 | 5,630.00 | 4,700.38 | 159,448 |
| 2022-11-04 | 5,520.00 | 5,950.00 | 5,480.00 | 5,720.00 | 4,775.52 | 948,667 |
| 2022-11-03 | 5,400.00 | 5,850.00 | 5,300.00 | 5,440.00 | 4,541.75 | 395,570 |
| 2022-11-02 | 5,450.00 | 5,530.00 | 5,390.00 | 5,430.00 | 4,533.41 | 87,608 |
| 2022-11-01 | 5,380.00 | 5,580.00 | 5,380.00 | 5,520.00 | 4,608.55 | 78,121 |
| 2022-10-31 | 5,420.00 | 5,600.00 | 5,400.00 | 5,450.00 | 4,550.10 | 88,291 |
| 2022-10-28 | 5,370.00 | 5,620.00 | 5,370.00 | 5,380.00 | 4,491.66 | 167,349 |
| 2022-10-27 | 5,480.00 | 5,600.00 | 5,390.00 | 5,420.00 | 4,525.06 | 109,742 |
| 2022-10-26 | 5,600.00 | 5,720.00 | 5,470.00 | 5,480.00 | 4,575.15 | 99,563 |
| 2022-10-25 | 5,870.00 | 5,880.00 | 5,670.00 | 5,690.00 | 4,750.48 | 112,611 |
| 2022-10-24 | 5,950.00 | 5,950.00 | 5,800.00 | 5,870.00 | 4,900.75 | 65,535 |
| 2022-10-21 | 5,840.00 | 5,900.00 | 5,650.00 | 5,810.00 | 4,850.66 | 74,499 |
| 2022-10-20 | 5,870.00 | 6,000.00 | 5,710.00 | 5,840.00 | 4,875.71 | 103,356 |
| 2022-10-19 | 5,750.00 | 5,990.00 | 5,700.00 | 5,850.00 | 4,884.06 | 214,476 |
| 2022-10-18 | 5,640.00 | 5,870.00 | 5,620.00 | 5,750.00 | 4,800.57 | 137,533 |
| 2022-10-17 | 5,550.00 | 5,640.00 | 5,420.00 | 5,620.00 | 4,692.03 | 129,538 |
| 2022-10-14 | 5,540.00 | 5,800.00 | 5,540.00 | 5,670.00 | 4,733.78 | 126,368 |
| 2022-10-13 | 5,640.00 | 5,820.00 | 5,450.00 | 5,460.00 | 4,558.45 | 172,977 |
| 2022-10-12 | 6,200.00 | 6,220.00 | 5,120.00 | 5,740.00 | 4,792.22 | 889,689 |
| 2022-10-11 | 6,720.00 | 7,340.00 | 6,200.00 | 6,200.00 | 5,176.26 | 2,987,158 |
| 2022-10-07 | 6,280.00 | 6,350.00 | 6,230.00 | 6,310.00 | 5,268.10 | 189,375 |
| 2022-10-06 | 6,260.00 | 6,360.00 | 6,250.00 | 6,300.00 | 5,259.75 | 225,347 |
| 2022-10-05 | 6,330.00 | 6,380.00 | 6,210.00 | 6,280.00 | 5,243.06 | 400,009 |
| 2022-10-04 | 6,320.00 | 6,430.00 | 6,310.00 | 6,340.00 | 5,293.15 | 440,093 |
| 2022-09-30 | 6,240.00 | 6,550.00 | 6,240.00 | 6,300.00 | 5,259.75 | 667,034 |
| 2022-09-29 | 6,460.00 | 6,500.00 | 6,280.00 | 6,330.00 | 5,284.80 | 571,899 |
| 2022-09-28 | 6,210.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,218.01 | 499,394 |
| 2022-09-27 | 6,290.00 | 6,370.00 | 6,200.00 | 6,270.00 | 5,234.71 | 185,063 |
| 2022-09-26 | 6,320.00 | 6,370.00 | 6,200.00 | 6,350.00 | 5,301.50 | 419,078 |
| 2022-09-23 | 6,380.00 | 6,510.00 | 6,270.00 | 6,270.00 | 5,234.71 | 572,260 |
| 2022-09-22 | 6,250.00 | 6,590.00 | 6,230.00 | 6,300.00 | 5,259.75 | 892,390 |
| 2022-09-21 | 6,280.00 | 6,390.00 | 6,250.00 | 6,290.00 | 5,251.40 | 169,645 |
| 2022-09-20 | 6,310.00 | 6,730.00 | 6,260.00 | 6,340.00 | 5,293.15 | 572,925 |
| 2022-09-19 | 6,350.00 | 6,440.00 | 6,250.00 | 6,320.00 | 5,276.45 | 218,343 |
| 2022-09-16 | 6,310.00 | 6,450.00 | 6,270.00 | 6,320.00 | 5,276.45 | 147,511 |
| 2022-09-15 | 6,490.00 | 6,620.00 | 6,380.00 | 6,410.00 | 5,351.59 | 128,521 |
| 2022-09-14 | 6,240.00 | 6,500.00 | 6,240.00 | 6,500.00 | 5,426.73 | 83,011 |
| 2022-09-13 | 6,400.00 | 6,630.00 | 6,330.00 | 6,390.00 | 5,334.89 | 149,482 |
| 2022-09-08 | 6,370.00 | 6,370.00 | 6,270.00 | 6,320.00 | 5,276.45 | 60,001 |
| 2022-09-07 | 6,340.00 | 6,570.00 | 6,270.00 | 6,290.00 | 5,251.40 | 157,000 |
| 2022-09-06 | 6,410.00 | 6,510.00 | 6,350.00 | 6,400.00 | 5,343.24 | 58,431 |
| 2022-09-05 | 6,520.00 | 6,600.00 | 6,390.00 | 6,410.00 | 5,351.59 | 162,162 |
| 2022-09-02 | 6,610.00 | 6,640.00 | 6,530.00 | 6,600.00 | 5,510.22 | 114,768 |
| 2022-09-01 | 6,680.00 | 6,700.00 | 6,550.00 | 6,550.00 | 5,468.47 | 210,351 |
| 2022-08-31 | 6,700.00 | 6,730.00 | 6,560.00 | 6,680.00 | 5,577.01 | 144,144 |
| 2022-08-30 | 6,610.00 | 6,750.00 | 6,600.00 | 6,710.00 | 5,602.05 | 186,989 |
| 2022-08-29 | 6,600.00 | 6,770.00 | 6,520.00 | 6,610.00 | 5,518.57 | 317,312 |
| 2022-08-26 | 6,870.00 | 7,050.00 | 6,800.00 | 6,880.00 | 5,743.98 | 563,134 |
| 2022-08-25 | 6,800.00 | 6,920.00 | 6,790.00 | 6,840.00 | 5,710.59 | 198,512 |
| 2022-08-24 | 6,770.00 | 7,150.00 | 6,660.00 | 6,860.00 | 5,727.29 | 2,040,034 |
| 2022-08-23 | 6,570.00 | 6,900.00 | 6,550.00 | 6,660.00 | 5,560.31 | 357,813 |
| 2022-08-22 | 6,770.00 | 6,840.00 | 6,650.00 | 6,700.00 | 5,593.71 | 234,855 |
| 2022-08-19 | 6,780.00 | 6,900.00 | 6,710.00 | 6,890.00 | 5,752.33 | 326,381 |
| 2022-08-18 | 6,890.00 | 6,890.00 | 6,650.00 | 6,650.00 | 5,551.96 | 314,528 |
| 2022-08-17 | 6,950.00 | 7,000.00 | 6,790.00 | 6,920.00 | 5,777.38 | 272,829 |
| 2022-08-16 | 6,770.00 | 7,070.00 | 6,710.00 | 6,900.00 | 5,760.68 | 1,188,814 |
| 2022-08-12 | 6,660.00 | 6,870.00 | 6,660.00 | 6,700.00 | 5,593.71 | 422,575 |
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.