KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,750.00 | 7,370.00 | 6,710.00 | 6,770.00 | 5,652.15 | 4,436,276 |
| 2022-08-10 | 6,580.00 | 6,840.00 | 6,540.00 | 6,550.00 | 5,468.47 | 422,972 |
| 2022-08-09 | 6,690.00 | 6,690.00 | 6,540.00 | 6,580.00 | 5,493.52 | 146,835 |
| 2022-08-08 | 6,660.00 | 6,680.00 | 6,530.00 | 6,640.00 | 5,543.61 | 195,755 |
| 2022-08-05 | 6,800.00 | 6,980.00 | 6,670.00 | 6,700.00 | 5,593.71 | 740,222 |
| 2022-08-04 | 6,920.00 | 6,940.00 | 6,670.00 | 6,690.00 | 5,585.36 | 446,074 |
| 2022-08-03 | 6,630.00 | 6,960.00 | 6,600.00 | 6,910.00 | 5,769.03 | 1,075,367 |
| 2022-08-02 | 6,810.00 | 6,970.00 | 6,560.00 | 6,610.00 | 5,518.57 | 725,489 |
| 2022-08-01 | 7,360.00 | 7,520.00 | 6,730.00 | 6,850.00 | 5,718.94 | 3,116,202 |
| 2022-07-29 | 6,410.00 | 6,600.00 | 6,330.00 | 6,500.00 | 5,426.73 | 455,237 |
| 2022-07-28 | 6,290.00 | 6,350.00 | 6,250.00 | 6,330.00 | 5,284.80 | 96,104 |
| 2022-07-27 | 6,430.00 | 6,430.00 | 6,280.00 | 6,290.00 | 5,251.40 | 98,760 |
| 2022-07-26 | 6,340.00 | 6,420.00 | 6,290.00 | 6,370.00 | 5,318.19 | 162,427 |
| 2022-07-25 | 6,280.00 | 6,550.00 | 6,250.00 | 6,400.00 | 5,343.24 | 249,280 |
| 2022-07-22 | 6,320.00 | 6,470.00 | 6,260.00 | 6,280.00 | 5,243.06 | 180,433 |
| 2022-07-21 | 6,320.00 | 6,390.00 | 6,260.00 | 6,280.00 | 5,243.06 | 123,567 |
| 2022-07-20 | 6,410.00 | 6,410.00 | 6,270.00 | 6,380.00 | 5,326.54 | 143,427 |
| 2022-07-19 | 6,370.00 | 6,430.00 | 6,330.00 | 6,350.00 | 5,301.50 | 149,538 |
| 2022-07-18 | 6,360.00 | 6,550.00 | 6,340.00 | 6,370.00 | 5,318.19 | 169,892 |
| 2022-07-15 | 6,320.00 | 6,430.00 | 6,270.00 | 6,340.00 | 5,293.15 | 290,585 |
| 2022-07-14 | 6,290.00 | 6,590.00 | 6,250.00 | 6,340.00 | 5,293.15 | 612,876 |
| 2022-07-13 | 6,700.00 | 6,710.00 | 6,110.00 | 6,380.00 | 5,326.54 | 574,084 |
| 2022-07-12 | 6,650.00 | 7,100.00 | 6,500.00 | 6,610.00 | 5,518.57 | 1,581,579 |
| 2022-07-11 | 6,550.00 | 6,750.00 | 6,410.00 | 6,650.00 | 5,551.96 | 738,522 |
| 2022-07-08 | 6,470.00 | 6,600.00 | 6,330.00 | 6,450.00 | 5,384.99 | 716,437 |
| 2022-07-07 | 6,160.00 | 6,500.00 | 6,080.00 | 6,300.00 | 5,259.75 | 703,879 |
| 2022-07-06 | 6,200.00 | 6,240.00 | 6,030.00 | 6,160.00 | 5,142.87 | 384,377 |
| 2022-07-05 | 5,960.00 | 6,230.00 | 5,930.00 | 6,200.00 | 5,176.26 | 862,630 |
| 2022-07-04 | 5,920.00 | 6,060.00 | 5,830.00 | 5,910.00 | 4,934.15 | 328,498 |
| 2022-07-01 | 5,890.00 | 6,040.00 | 5,820.00 | 5,910.00 | 4,934.15 | 344,723 |
| 2022-06-30 | 5,750.00 | 6,020.00 | 5,750.00 | 5,900.00 | 4,925.80 | 498,078 |
| 2022-06-29 | 5,420.00 | 6,240.00 | 5,420.00 | 5,820.00 | 4,859.01 | 3,037,123 |
| 2022-06-28 | 5,480.00 | 5,590.00 | 5,420.00 | 5,540.00 | 4,625.24 | 114,935 |
| 2022-06-27 | 5,140.00 | 5,490.00 | 5,140.00 | 5,440.00 | 4,541.75 | 172,839 |
| 2022-06-24 | 4,810.00 | 5,110.00 | 4,810.00 | 5,060.00 | 4,224.50 | 196,839 |
| 2022-06-23 | 5,200.00 | 5,310.00 | 4,720.00 | 4,810.00 | 4,015.78 | 520,936 |
| 2022-06-22 | 5,760.00 | 5,830.00 | 5,190.00 | 5,200.00 | 4,341.38 | 344,416 |
| 2022-06-21 | 5,610.00 | 5,780.00 | 5,570.00 | 5,720.00 | 4,775.52 | 196,789 |
| 2022-06-20 | 6,060.00 | 6,080.00 | 5,500.00 | 5,570.00 | 4,650.29 | 440,731 |
| 2022-06-17 | 5,660.00 | 6,080.00 | 5,650.00 | 6,040.00 | 5,042.68 | 328,674 |
| 2022-06-16 | 6,090.00 | 6,140.00 | 5,900.00 | 5,900.00 | 4,925.80 | 238,228 |
| 2022-06-15 | 5,880.00 | 6,250.00 | 5,880.00 | 5,950.00 | 4,967.54 | 603,906 |
| 2022-06-14 | 5,560.00 | 6,000.00 | 5,550.00 | 5,950.00 | 4,967.54 | 516,460 |
| 2022-06-13 | 6,260.00 | 6,270.00 | 5,790.00 | 5,790.00 | 4,833.96 | 868,261 |
| 2022-06-10 | 6,370.00 | 6,490.00 | 6,250.00 | 6,430.00 | 5,368.29 | 1,398,917 |
| 2022-06-09 | 6,050.00 | 7,200.00 | 5,930.00 | 6,430.00 | 5,368.29 | 7,897,087 |
| 2022-06-08 | 6,000.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,051.03 | 162,862 |
| 2022-06-07 | 6,160.00 | 6,190.00 | 5,990.00 | 6,000.00 | 5,009.29 | 167,028 |
| 2022-06-03 | 5,970.00 | 6,120.00 | 5,920.00 | 6,090.00 | 5,084.43 | 220,806 |
| 2022-06-02 | 5,910.00 | 6,030.00 | 5,900.00 | 5,980.00 | 4,992.59 | 155,342 |
| 2022-05-31 | 5,880.00 | 5,970.00 | 5,840.00 | 5,910.00 | 4,934.15 | 104,921 |
| 2022-05-30 | 5,750.00 | 6,150.00 | 5,750.00 | 5,880.00 | 4,909.10 | 905,019 |
| 2022-05-27 | 5,890.00 | 5,890.00 | 5,700.00 | 5,700.00 | 4,758.82 | 98,005 |
| 2022-05-26 | 5,890.00 | 5,940.00 | 5,780.00 | 5,820.00 | 4,859.01 | 86,599 |
| 2022-05-25 | 5,730.00 | 5,890.00 | 5,680.00 | 5,850.00 | 4,884.06 | 90,633 |
| 2022-05-24 | 5,680.00 | 5,830.00 | 5,640.00 | 5,730.00 | 4,783.87 | 142,646 |
| 2022-05-23 | 5,750.00 | 5,770.00 | 5,600.00 | 5,670.00 | 4,733.78 | 110,107 |
| 2022-05-20 | 5,840.00 | 5,900.00 | 5,740.00 | 5,750.00 | 4,800.57 | 65,955 |
| 2022-05-19 | 5,780.00 | 5,850.00 | 5,700.00 | 5,840.00 | 4,875.71 | 86,240 |
| 2022-05-18 | 5,830.00 | 5,980.00 | 5,830.00 | 5,830.00 | 4,867.36 | 137,422 |
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.