KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,660.00 | 5,940.00 | 5,660.00 | 5,790.00 | 4,833.96 | 77,309 |
| 2022-05-16 | 5,600.00 | 5,880.00 | 5,550.00 | 5,730.00 | 4,783.87 | 133,760 |
| 2022-05-13 | 5,500.00 | 5,660.00 | 5,500.00 | 5,590.00 | 4,666.99 | 52,867 |
| 2022-05-12 | 5,510.00 | 5,900.00 | 5,460.00 | 5,500.00 | 4,591.85 | 191,582 |
| 2022-05-11 | 5,600.00 | 5,700.00 | 5,590.00 | 5,610.00 | 4,683.68 | 56,439 |
| 2022-05-10 | 5,420.00 | 5,610.00 | 5,370.00 | 5,610.00 | 4,683.68 | 116,217 |
| 2022-05-09 | 5,700.00 | 5,800.00 | 5,570.00 | 5,600.00 | 4,675.34 | 176,825 |
| 2022-05-06 | 5,800.00 | 5,890.00 | 5,730.00 | 5,790.00 | 4,833.96 | 110,482 |
| 2022-05-04 | 5,900.00 | 5,980.00 | 5,860.00 | 5,890.00 | 4,917.45 | 125,588 |
| 2022-05-03 | 6,010.00 | 6,070.00 | 5,890.00 | 5,890.00 | 4,917.45 | 183,759 |
| 2022-05-02 | 6,010.00 | 6,150.00 | 5,980.00 | 6,030.00 | 5,034.33 | 149,083 |
| 2022-04-29 | 6,040.00 | 6,160.00 | 5,990.00 | 6,160.00 | 5,142.87 | 235,295 |
| 2022-04-28 | 6,270.00 | 6,270.00 | 5,950.00 | 6,010.00 | 5,017.64 | 441,662 |
| 2022-04-27 | 5,900.00 | 6,130.00 | 5,850.00 | 6,070.00 | 5,067.73 | 357,580 |
| 2022-04-26 | 5,870.00 | 6,260.00 | 5,780.00 | 6,060.00 | 5,059.38 | 1,134,647 |
| 2022-04-25 | 5,880.00 | 5,920.00 | 5,770.00 | 5,870.00 | 4,900.75 | 147,624 |
| 2022-04-22 | 5,960.00 | 5,990.00 | 5,860.00 | 5,930.00 | 4,950.85 | 138,032 |
| 2022-04-21 | 5,760.00 | 5,970.00 | 5,750.00 | 5,960.00 | 4,975.89 | 193,576 |
| 2022-04-20 | 5,810.00 | 5,850.00 | 5,760.00 | 5,770.00 | 4,817.27 | 86,997 |
| 2022-04-19 | 5,790.00 | 5,920.00 | 5,790.00 | 5,850.00 | 4,884.06 | 115,350 |
| 2022-04-18 | 5,850.00 | 5,950.00 | 5,750.00 | 5,820.00 | 4,859.01 | 204,960 |
| 2022-04-15 | 5,680.00 | 5,810.00 | 5,630.00 | 5,770.00 | 4,817.27 | 119,943 |
| 2022-04-14 | 5,650.00 | 5,840.00 | 5,650.00 | 5,700.00 | 4,758.82 | 170,112 |
| 2022-04-13 | 5,760.00 | 6,030.00 | 5,600.00 | 5,630.00 | 4,700.38 | 796,411 |
| 2022-04-12 | 5,600.00 | 6,080.00 | 5,540.00 | 5,870.00 | 4,900.75 | 1,085,575 |
| 2022-04-11 | 5,550.00 | 5,700.00 | 5,550.00 | 5,590.00 | 4,666.99 | 98,068 |
| 2022-04-08 | 5,670.00 | 5,720.00 | 5,510.00 | 5,550.00 | 4,633.59 | 87,137 |
| 2022-04-07 | 5,660.00 | 5,680.00 | 5,460.00 | 5,650.00 | 4,717.08 | 158,727 |
| 2022-04-06 | 5,760.00 | 5,830.00 | 5,630.00 | 5,680.00 | 4,742.13 | 104,878 |
| 2022-04-05 | 5,840.00 | 5,850.00 | 5,760.00 | 5,820.00 | 4,859.01 | 74,262 |
| 2022-04-04 | 5,760.00 | 5,850.00 | 5,760.00 | 5,810.00 | 4,850.66 | 54,858 |
| 2022-04-01 | 5,820.00 | 5,910.00 | 5,770.00 | 5,800.00 | 4,842.31 | 110,295 |
| 2022-03-31 | 5,860.00 | 5,930.00 | 5,800.00 | 5,920.00 | 4,942.50 | 99,539 |
| 2022-03-30 | 5,920.00 | 5,930.00 | 5,730.00 | 5,790.00 | 4,833.96 | 133,483 |
| 2022-03-29 | 5,870.00 | 6,050.00 | 5,870.00 | 5,920.00 | 4,942.50 | 199,052 |
| 2022-03-28 | 6,000.00 | 6,100.00 | 5,810.00 | 5,810.00 | 4,850.66 | 258,786 |
| 2022-03-25 | 6,040.00 | 6,040.00 | 5,950.00 | 5,950.00 | 4,967.54 | 166,101 |
| 2022-03-24 | 5,990.00 | 6,040.00 | 5,850.00 | 5,990.00 | 5,000.94 | 271,255 |
| 2022-03-23 | 5,850.00 | 5,950.00 | 5,770.00 | 5,950.00 | 4,967.54 | 437,111 |
| 2022-03-22 | 5,700.00 | 5,850.00 | 5,650.00 | 5,740.00 | 4,792.22 | 115,937 |
| 2022-03-21 | 5,680.00 | 5,790.00 | 5,650.00 | 5,740.00 | 4,792.22 | 149,719 |
| 2022-03-18 | 5,800.00 | 5,820.00 | 5,590.00 | 5,690.00 | 4,750.48 | 163,337 |
| 2022-03-17 | 5,920.00 | 5,920.00 | 5,710.00 | 5,780.00 | 4,825.61 | 274,486 |
| 2022-03-16 | 5,730.00 | 5,900.00 | 5,570.00 | 5,770.00 | 4,817.27 | 495,518 |
| 2022-03-15 | 5,610.00 | 5,710.00 | 5,480.00 | 5,670.00 | 4,733.78 | 142,174 |
| 2022-03-14 | 5,690.00 | 5,740.00 | 5,560.00 | 5,610.00 | 4,683.68 | 166,490 |
| 2022-03-11 | 5,360.00 | 5,700.00 | 5,350.00 | 5,700.00 | 4,758.82 | 561,684 |
| 2022-03-10 | 5,220.00 | 5,440.00 | 5,170.00 | 5,330.00 | 4,449.92 | 157,153 |
| 2022-03-08 | 5,110.00 | 5,220.00 | 5,100.00 | 5,100.00 | 4,257.90 | 106,923 |
| 2022-03-07 | 5,320.00 | 5,370.00 | 5,200.00 | 5,240.00 | 4,374.78 | 113,319 |
| 2022-03-04 | 5,380.00 | 5,700.00 | 5,310.00 | 5,370.00 | 4,483.31 | 225,314 |
| 2022-03-03 | 5,310.00 | 5,470.00 | 5,270.00 | 5,380.00 | 4,491.66 | 172,739 |
| 2022-03-02 | 5,100.00 | 5,470.00 | 5,040.00 | 5,320.00 | 4,441.57 | 465,844 |
| 2022-02-28 | 4,965.00 | 5,130.00 | 4,965.00 | 5,040.00 | 4,207.80 | 75,159 |
| 2022-02-25 | 4,955.00 | 5,150.00 | 4,915.00 | 4,990.00 | 4,166.06 | 101,078 |
| 2022-02-24 | 5,090.00 | 5,190.00 | 4,910.00 | 4,910.00 | 4,099.27 | 186,358 |
| 2022-02-23 | 5,220.00 | 5,270.00 | 5,080.00 | 5,160.00 | 4,307.99 | 82,665 |
| 2022-02-22 | 5,130.00 | 5,320.00 | 5,130.00 | 5,160.00 | 4,307.99 | 118,949 |
| 2022-02-21 | 5,170.00 | 5,390.00 | 5,170.00 | 5,310.00 | 4,433.22 | 67,099 |
| 2022-02-18 | 5,170.00 | 5,370.00 | 5,150.00 | 5,310.00 | 4,433.22 | 112,600 |
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.