KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,150.00 | 5,320.00 | 5,050.00 | 5,220.00 | 4,358.08 | 191,721 |
| 2022-02-16 | 5,040.00 | 5,200.00 | 5,040.00 | 5,150.00 | 4,299.64 | 132,522 |
| 2022-02-15 | 5,080.00 | 5,140.00 | 4,925.00 | 4,945.00 | 4,128.49 | 184,432 |
| 2022-02-14 | 5,170.00 | 5,250.00 | 5,020.00 | 5,040.00 | 4,207.80 | 334,172 |
| 2022-02-11 | 5,510.00 | 5,630.00 | 5,300.00 | 5,330.00 | 4,449.92 | 269,936 |
| 2022-02-10 | 5,480.00 | 5,710.00 | 5,480.00 | 5,620.00 | 4,692.03 | 319,005 |
| 2022-02-09 | 5,540.00 | 5,610.00 | 5,460.00 | 5,460.00 | 4,558.45 | 180,665 |
| 2022-02-08 | 5,560.00 | 5,700.00 | 5,400.00 | 5,420.00 | 4,525.06 | 243,569 |
| 2022-02-07 | 5,480.00 | 6,200.00 | 5,410.00 | 5,540.00 | 4,625.24 | 1,748,731 |
| 2022-02-04 | 5,390.00 | 5,550.00 | 5,320.00 | 5,480.00 | 4,575.15 | 220,524 |
| 2022-02-03 | 5,330.00 | 5,480.00 | 5,210.00 | 5,430.00 | 4,533.41 | 326,565 |
| 2022-01-28 | 4,955.00 | 5,440.00 | 4,795.00 | 5,290.00 | 4,416.52 | 414,578 |
| 2022-01-27 | 5,200.00 | 5,300.00 | 4,945.00 | 4,950.00 | 4,132.66 | 354,099 |
| 2022-01-26 | 5,360.00 | 5,590.00 | 5,240.00 | 5,240.00 | 4,374.78 | 238,602 |
| 2022-01-25 | 5,660.00 | 5,770.00 | 5,290.00 | 5,380.00 | 4,491.66 | 651,681 |
| 2022-01-24 | 6,050.00 | 6,400.00 | 5,500.00 | 5,700.00 | 4,758.82 | 2,097,980 |
| 2022-01-21 | 5,780.00 | 6,170.00 | 5,640.00 | 6,130.00 | 5,117.82 | 1,102,345 |
| 2022-01-20 | 5,860.00 | 6,030.00 | 5,620.00 | 5,860.00 | 4,892.41 | 637,571 |
| 2022-01-19 | 5,990.00 | 6,060.00 | 5,840.00 | 5,940.00 | 4,959.20 | 843,806 |
| 2022-01-18 | 5,920.00 | 6,180.00 | 5,800.00 | 6,180.00 | 5,159.57 | 1,448,025 |
| 2022-01-17 | 5,590.00 | 6,480.00 | 5,510.00 | 5,960.00 | 4,975.89 | 6,863,203 |
| 2022-01-14 | 5,400.00 | 5,530.00 | 5,350.00 | 5,400.00 | 4,508.36 | 105,352 |
| 2022-01-13 | 5,480.00 | 5,550.00 | 5,450.00 | 5,500.00 | 4,591.85 | 63,477 |
| 2022-01-12 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 4,566.80 | 91,473 |
| 2022-01-11 | 5,570.00 | 5,630.00 | 5,450.00 | 5,450.00 | 4,550.10 | 152,104 |
| 2022-01-10 | 5,790.00 | 5,790.00 | 5,570.00 | 5,570.00 | 4,650.29 | 241,268 |
| 2022-01-07 | 5,590.00 | 5,840.00 | 5,450.00 | 5,790.00 | 4,833.96 | 336,228 |
| 2022-01-06 | 5,500.00 | 5,660.00 | 5,480.00 | 5,540.00 | 4,625.24 | 181,894 |
| 2022-01-05 | 5,630.00 | 5,650.00 | 5,510.00 | 5,580.00 | 4,658.64 | 165,342 |
| 2022-01-04 | 5,490.00 | 5,640.00 | 5,460.00 | 5,630.00 | 4,700.38 | 214,748 |
| 2022-01-03 | 5,520.00 | 5,640.00 | 5,430.00 | 5,460.00 | 4,558.45 | 287,881 |
| 2021-12-30 | 5,440.00 | 5,440.00 | 5,290.00 | 5,400.00 | 4,508.36 | 145,559 |
| 2021-12-29 | 5,400.00 | 5,460.00 | 5,330.00 | 5,430.00 | 4,533.41 | 139,322 |
| 2021-12-28 | 5,470.00 | 5,490.00 | 5,330.00 | 5,390.00 | 4,474.96 | 256,379 |
| 2021-12-27 | 5,270.00 | 5,840.00 | 5,200.00 | 5,420.00 | 4,499.87 | 2,076,482 |
| 2021-12-24 | 5,250.00 | 5,300.00 | 5,150.00 | 5,180.00 | 4,300.62 | 305,237 |
| 2021-12-23 | 5,410.00 | 5,920.00 | 5,120.00 | 5,160.00 | 4,284.01 | 3,221,401 |
| 2021-12-22 | 5,030.00 | 5,100.00 | 4,975.00 | 5,100.00 | 4,234.20 | 273,759 |
| 2021-12-21 | 5,070.00 | 5,070.00 | 4,955.00 | 5,010.00 | 4,159.48 | 55,049 |
| 2021-12-20 | 5,050.00 | 5,140.00 | 5,000.00 | 5,010.00 | 4,159.48 | 61,582 |
| 2021-12-17 | 5,060.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,192.68 | 36,485 |
| 2021-12-16 | 5,150.00 | 5,150.00 | 5,000.00 | 5,020.00 | 4,167.78 | 118,933 |
| 2021-12-15 | 5,420.00 | 5,930.00 | 5,070.00 | 5,070.00 | 4,209.29 | 629,582 |
| 2021-12-14 | 5,100.00 | 5,210.00 | 5,100.00 | 5,150.00 | 4,275.71 | 63,697 |
| 2021-12-13 | 5,210.00 | 5,260.00 | 5,150.00 | 5,170.00 | 4,292.31 | 32,207 |
| 2021-12-10 | 5,150.00 | 5,280.00 | 5,140.00 | 5,250.00 | 4,358.73 | 47,104 |
| 2021-12-09 | 5,190.00 | 5,290.00 | 5,130.00 | 5,150.00 | 4,275.71 | 61,843 |
| 2021-12-08 | 5,350.00 | 5,410.00 | 5,160.00 | 5,170.00 | 4,292.31 | 134,225 |
| 2021-12-07 | 5,150.00 | 5,480.00 | 5,100.00 | 5,380.00 | 4,466.66 | 165,529 |
| 2021-12-06 | 5,000.00 | 5,110.00 | 4,875.00 | 5,090.00 | 4,225.89 | 23,139 |
| 2021-12-03 | 4,985.00 | 5,080.00 | 4,915.00 | 5,050.00 | 4,192.68 | 55,615 |
| 2021-12-02 | 4,640.00 | 4,920.00 | 4,640.00 | 4,920.00 | 4,084.75 | 72,734 |
| 2021-12-01 | 4,575.00 | 4,740.00 | 4,505.00 | 4,710.00 | 3,910.40 | 142,536 |
| 2021-11-30 | 4,980.00 | 5,060.00 | 4,615.00 | 4,615.00 | 3,831.53 | 196,194 |
| 2021-11-29 | 5,000.00 | 5,120.00 | 4,930.00 | 4,975.00 | 4,130.42 | 134,851 |
| 2021-11-26 | 5,290.00 | 5,660.00 | 5,070.00 | 5,190.00 | 4,308.92 | 143,911 |
| 2021-11-25 | 5,110.00 | 5,260.00 | 5,110.00 | 5,220.00 | 4,333.82 | 41,003 |
| 2021-11-24 | 5,190.00 | 5,280.00 | 5,110.00 | 5,130.00 | 4,259.10 | 71,914 |
| 2021-11-23 | 5,310.00 | 5,400.00 | 5,210.00 | 5,210.00 | 4,325.52 | 37,843 |
| 2021-11-22 | 5,560.00 | 5,600.00 | 5,290.00 | 5,310.00 | 4,408.55 | 134,826 |
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.