KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,630.00 | 18,090.00 | 17,630.00 | 17,780.00 | 15,323.50 | 399,047 |
| 2025-01-21 | 17,790.00 | 18,020.00 | 17,600.00 | 17,630.00 | 15,194.22 | 428,452 |
| 2025-01-20 | 18,100.00 | 18,340.00 | 17,450.00 | 17,630.00 | 15,194.22 | 719,818 |
| 2025-01-17 | 18,000.00 | 19,700.00 | 17,380.00 | 18,220.00 | 15,702.71 | 8,206,740 |
| 2025-01-16 | 16,760.00 | 17,200.00 | 16,650.00 | 16,900.00 | 14,565.08 | 353,323 |
| 2025-01-15 | 16,600.00 | 16,850.00 | 16,310.00 | 16,700.00 | 14,392.71 | 267,258 |
| 2025-01-14 | 16,620.00 | 16,760.00 | 16,310.00 | 16,610.00 | 14,315.15 | 228,477 |
| 2025-01-13 | 16,450.00 | 16,690.00 | 16,350.00 | 16,450.00 | 14,177.25 | 240,523 |
| 2025-01-10 | 16,500.00 | 17,770.00 | 16,200.00 | 16,650.00 | 14,349.62 | 1,595,529 |
| 2025-01-09 | 15,250.00 | 15,970.00 | 14,920.00 | 15,940.00 | 13,737.72 | 485,947 |
| 2025-01-08 | 15,620.00 | 15,670.00 | 15,140.00 | 15,250.00 | 13,143.05 | 214,778 |
| 2025-01-07 | 15,890.00 | 15,890.00 | 15,540.00 | 15,720.00 | 13,548.11 | 218,192 |
| 2025-01-06 | 15,540.00 | 15,750.00 | 15,350.00 | 15,700.00 | 13,530.87 | 240,387 |
| 2025-01-03 | 15,500.00 | 15,580.00 | 15,160.00 | 15,480.00 | 13,341.27 | 290,585 |
| 2025-01-02 | 14,730.00 | 15,500.00 | 14,730.00 | 15,500.00 | 13,358.51 | 438,875 |
| 2024-12-30 | 14,260.00 | 14,870.00 | 14,260.00 | 14,790.00 | 12,746.60 | 194,655 |
| 2024-12-27 | 14,540.00 | 14,850.00 | 14,070.00 | 14,420.00 | 12,427.72 | 380,423 |
| 2024-12-26 | 14,570.00 | 14,910.00 | 14,570.00 | 14,660.00 | 12,496.67 | 304,280 |
| 2024-12-24 | 14,720.00 | 15,200.00 | 14,520.00 | 14,570.00 | 12,419.95 | 499,997 |
| 2024-12-23 | 14,420.00 | 15,250.00 | 14,200.00 | 14,780.00 | 12,598.96 | 1,010,735 |
| 2024-12-20 | 15,210.00 | 15,590.00 | 14,450.00 | 14,500.00 | 12,360.28 | 1,504,937 |
| 2024-12-19 | 14,120.00 | 14,530.00 | 14,020.00 | 14,350.00 | 12,232.41 | 348,436 |
| 2024-12-18 | 14,690.00 | 14,880.00 | 14,460.00 | 14,510.00 | 12,368.80 | 295,494 |
| 2024-12-17 | 15,000.00 | 15,200.00 | 14,600.00 | 14,760.00 | 12,581.91 | 514,567 |
| 2024-12-16 | 14,760.00 | 15,350.00 | 14,560.00 | 14,900.00 | 12,701.25 | 939,872 |
| 2024-12-13 | 14,230.00 | 14,690.00 | 14,020.00 | 14,690.00 | 12,522.24 | 491,742 |
| 2024-12-12 | 14,530.00 | 14,530.00 | 14,000.00 | 14,230.00 | 12,130.12 | 513,088 |
| 2024-12-11 | 13,520.00 | 15,100.00 | 13,310.00 | 14,380.00 | 12,257.99 | 2,788,372 |
| 2024-12-10 | 12,800.00 | 13,720.00 | 12,800.00 | 13,580.00 | 11,576.04 | 935,321 |
| 2024-12-09 | 12,430.00 | 15,300.00 | 12,340.00 | 13,200.00 | 11,252.12 | 5,487,535 |
| 2024-12-06 | 13,660.00 | 13,790.00 | 12,650.00 | 13,120.00 | 11,183.92 | 573,651 |
| 2024-12-05 | 14,240.00 | 14,470.00 | 13,710.00 | 13,900.00 | 11,848.82 | 408,252 |
| 2024-12-04 | 14,380.00 | 14,640.00 | 13,890.00 | 14,150.00 | 12,061.93 | 571,860 |
| 2024-12-03 | 14,480.00 | 15,500.00 | 14,340.00 | 14,760.00 | 12,581.91 | 2,406,027 |
| 2024-12-02 | 14,310.00 | 15,630.00 | 13,560.00 | 14,290.00 | 12,181.27 | 5,536,794 |
| 2024-11-29 | 13,760.00 | 14,650.00 | 13,170.00 | 13,500.00 | 11,507.85 | 1,934,171 |
| 2024-11-28 | 14,080.00 | 14,270.00 | 13,670.00 | 13,860.00 | 11,814.72 | 595,542 |
| 2024-11-27 | 14,180.00 | 14,570.00 | 13,920.00 | 14,150.00 | 12,061.93 | 998,598 |
| 2024-11-26 | 14,210.00 | 16,030.00 | 13,850.00 | 14,330.00 | 12,215.36 | 6,772,920 |
| 2024-11-25 | 11,890.00 | 15,240.00 | 11,410.00 | 14,210.00 | 12,113.07 | 5,328,512 |
| 2024-11-22 | 11,730.00 | 12,060.00 | 11,670.00 | 11,730.00 | 9,999.04 | 207,311 |
| 2024-11-21 | 11,610.00 | 11,950.00 | 11,300.00 | 11,790.00 | 10,050.18 | 150,972 |
| 2024-11-20 | 11,950.00 | 12,500.00 | 11,650.00 | 11,740.00 | 10,007.56 | 319,055 |
| 2024-11-19 | 11,660.00 | 12,060.00 | 11,410.00 | 11,890.00 | 10,135.43 | 323,795 |
| 2024-11-18 | 12,000.00 | 12,240.00 | 11,510.00 | 11,550.00 | 9,845.60 | 241,293 |
| 2024-11-15 | 12,470.00 | 12,730.00 | 11,940.00 | 11,980.00 | 10,212.15 | 219,625 |
| 2024-11-14 | 12,670.00 | 13,060.00 | 12,480.00 | 12,480.00 | 10,638.36 | 166,428 |
| 2024-11-13 | 12,930.00 | 13,260.00 | 12,480.00 | 12,660.00 | 10,791.80 | 318,865 |
| 2024-11-12 | 13,970.00 | 13,990.00 | 13,150.00 | 13,260.00 | 11,303.26 | 242,389 |
| 2024-11-11 | 14,360.00 | 14,470.00 | 13,820.00 | 13,910.00 | 11,857.34 | 208,306 |
| 2024-11-08 | 14,330.00 | 14,780.00 | 14,180.00 | 14,240.00 | 12,138.65 | 238,585 |
| 2024-11-07 | 14,950.00 | 14,950.00 | 13,650.00 | 14,330.00 | 12,215.36 | 271,821 |
| 2024-11-06 | 14,780.00 | 15,520.00 | 14,610.00 | 14,950.00 | 12,743.87 | 299,340 |
| 2024-11-05 | 15,020.00 | 15,200.00 | 14,700.00 | 14,760.00 | 12,581.91 | 108,393 |
| 2024-11-04 | 14,740.00 | 15,020.00 | 14,100.00 | 15,020.00 | 12,803.54 | 138,184 |
| 2024-11-01 | 14,450.00 | 14,600.00 | 14,040.00 | 14,600.00 | 12,445.52 | 134,681 |
| 2024-10-31 | 14,930.00 | 14,930.00 | 14,370.00 | 14,580.00 | 12,428.47 | 125,177 |
| 2024-10-30 | 15,330.00 | 15,330.00 | 14,840.00 | 14,930.00 | 12,726.82 | 139,078 |
| 2024-10-29 | 15,300.00 | 15,340.00 | 15,030.00 | 15,290.00 | 13,033.70 | 139,601 |
| 2024-10-28 | 15,300.00 | 15,660.00 | 15,170.00 | 15,290.00 | 13,033.70 | 112,340 |
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.