KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,560.00 | 5,600.00 | 5,290.00 | 5,310.00 | 4,408.55 | 134,826 |
| 2021-11-19 | 5,520.00 | 5,580.00 | 5,400.00 | 5,560.00 | 4,616.10 | 61,586 |
| 2021-11-18 | 5,260.00 | 5,780.00 | 5,150.00 | 5,560.00 | 4,616.10 | 281,645 |
| 2021-11-17 | 5,500.00 | 5,500.00 | 5,280.00 | 5,300.00 | 4,400.24 | 75,824 |
| 2021-11-16 | 5,540.00 | 5,580.00 | 5,430.00 | 5,470.00 | 4,541.38 | 54,829 |
| 2021-11-15 | 5,490.00 | 5,600.00 | 5,460.00 | 5,560.00 | 4,616.10 | 38,465 |
| 2021-11-12 | 5,460.00 | 5,550.00 | 5,420.00 | 5,490.00 | 4,557.99 | 41,387 |
| 2021-11-11 | 5,550.00 | 5,610.00 | 5,370.00 | 5,380.00 | 4,466.66 | 110,006 |
| 2021-11-10 | 5,740.00 | 5,760.00 | 5,490.00 | 5,600.00 | 4,649.31 | 126,740 |
| 2021-11-09 | 5,780.00 | 5,790.00 | 5,640.00 | 5,750.00 | 4,773.85 | 78,864 |
| 2021-11-08 | 5,770.00 | 5,900.00 | 5,650.00 | 5,780.00 | 4,798.76 | 91,985 |
| 2021-11-05 | 5,910.00 | 5,950.00 | 5,710.00 | 5,750.00 | 4,773.85 | 65,973 |
| 2021-11-04 | 5,940.00 | 6,000.00 | 5,790.00 | 5,910.00 | 4,906.69 | 70,733 |
| 2021-11-03 | 5,870.00 | 6,000.00 | 5,830.00 | 5,940.00 | 4,931.59 | 100,755 |
| 2021-11-02 | 5,770.00 | 6,000.00 | 5,770.00 | 5,940.00 | 4,931.59 | 59,677 |
| 2021-11-01 | 5,970.00 | 6,000.00 | 5,860.00 | 5,900.00 | 4,898.38 | 93,623 |
| 2021-10-29 | 6,020.00 | 6,040.00 | 5,850.00 | 6,000.00 | 4,981.41 | 124,479 |
| 2021-10-28 | 6,030.00 | 6,100.00 | 5,960.00 | 6,050.00 | 5,022.92 | 64,415 |
| 2021-10-27 | 5,970.00 | 6,060.00 | 5,920.00 | 6,060.00 | 5,031.22 | 76,921 |
| 2021-10-26 | 6,050.00 | 6,100.00 | 5,970.00 | 5,970.00 | 4,956.50 | 127,388 |
| 2021-10-25 | 5,950.00 | 6,540.00 | 5,880.00 | 6,060.00 | 5,031.22 | 826,354 |
| 2021-10-22 | 6,010.00 | 6,110.00 | 5,940.00 | 6,000.00 | 4,981.41 | 169,315 |
| 2021-10-21 | 5,760.00 | 6,030.00 | 5,710.00 | 6,010.00 | 4,989.71 | 161,465 |
| 2021-10-20 | 5,860.00 | 5,860.00 | 5,720.00 | 5,770.00 | 4,790.45 | 52,844 |
| 2021-10-19 | 5,840.00 | 5,950.00 | 5,760.00 | 5,760.00 | 4,782.15 | 156,686 |
| 2021-10-18 | 5,620.00 | 5,870.00 | 5,510.00 | 5,850.00 | 4,856.87 | 170,559 |
| 2021-10-15 | 5,500.00 | 5,620.00 | 5,470.00 | 5,620.00 | 4,665.92 | 103,167 |
| 2021-10-14 | 5,370.00 | 5,500.00 | 5,320.00 | 5,450.00 | 4,524.78 | 79,219 |
← NewerPage 21 of 21 · 1,228 trading days
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.