KT Submarine Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,790.00 | 15,970.00 | 15,320.00 | 15,320.00 | 13,059.27 | 130,255 |
| 2024-10-24 | 15,790.00 | 16,130.00 | 15,510.00 | 15,650.00 | 13,340.58 | 136,644 |
| 2024-10-23 | 16,180.00 | 16,320.00 | 15,940.00 | 16,150.00 | 13,766.79 | 113,971 |
| 2024-10-22 | 16,620.00 | 16,750.00 | 16,170.00 | 16,200.00 | 13,809.41 | 132,431 |
| 2024-10-21 | 16,510.00 | 16,930.00 | 16,470.00 | 16,810.00 | 14,329.40 | 89,344 |
| 2024-10-18 | 17,210.00 | 17,550.00 | 16,430.00 | 16,510.00 | 14,073.67 | 232,659 |
| 2024-10-17 | 17,430.00 | 18,200.00 | 17,170.00 | 17,200.00 | 14,661.85 | 272,602 |
| 2024-10-16 | 17,740.00 | 17,740.00 | 17,430.00 | 17,500.00 | 14,917.58 | 167,065 |
| 2024-10-15 | 17,800.00 | 18,950.00 | 17,660.00 | 17,920.00 | 15,275.60 | 612,988 |
| 2024-10-14 | 16,900.00 | 18,060.00 | 16,900.00 | 17,700.00 | 15,088.06 | 335,465 |
| 2024-10-11 | 17,000.00 | 17,390.00 | 16,910.00 | 16,990.00 | 14,482.84 | 123,927 |
| 2024-10-10 | 17,310.00 | 17,310.00 | 16,950.00 | 17,010.00 | 14,499.89 | 125,454 |
| 2024-10-08 | 17,300.00 | 17,370.00 | 17,100.00 | 17,240.00 | 14,695.94 | 99,434 |
| 2024-10-07 | 17,300.00 | 17,500.00 | 16,900.00 | 17,290.00 | 14,738.57 | 163,344 |
| 2024-10-04 | 17,300.00 | 17,500.00 | 16,680.00 | 17,350.00 | 14,789.71 | 256,029 |
| 2024-10-02 | 17,070.00 | 17,390.00 | 16,950.00 | 16,950.00 | 14,448.74 | 210,571 |
| 2024-09-30 | 18,160.00 | 18,190.00 | 17,660.00 | 17,660.00 | 15,053.97 | 184,390 |
| 2024-09-27 | 19,700.00 | 19,700.00 | 18,350.00 | 18,420.00 | 15,701.82 | 488,122 |
| 2024-09-26 | 18,710.00 | 19,740.00 | 18,650.00 | 19,500.00 | 16,622.44 | 1,086,132 |
| 2024-09-25 | 19,120.00 | 19,620.00 | 18,620.00 | 18,640.00 | 15,889.35 | 253,827 |
| 2024-09-24 | 18,820.00 | 19,220.00 | 18,820.00 | 19,040.00 | 16,230.32 | 125,235 |
| 2024-09-23 | 19,000.00 | 19,250.00 | 18,760.00 | 18,820.00 | 16,042.79 | 139,285 |
| 2024-09-20 | 18,400.00 | 19,300.00 | 18,100.00 | 19,110.00 | 16,289.99 | 473,331 |
| 2024-09-19 | 17,710.00 | 18,500.00 | 17,540.00 | 18,130.00 | 15,454.61 | 264,344 |
| 2024-09-13 | 18,050.00 | 18,050.00 | 17,630.00 | 17,710.00 | 15,096.59 | 101,981 |
| 2024-09-12 | 16,910.00 | 17,840.00 | 16,910.00 | 17,810.00 | 15,181.83 | 281,444 |
| 2024-09-11 | 16,970.00 | 17,090.00 | 16,750.00 | 16,750.00 | 14,278.25 | 133,597 |
| 2024-09-10 | 16,610.00 | 17,000.00 | 16,500.00 | 16,970.00 | 14,465.79 | 161,932 |
| 2024-09-09 | 16,300.00 | 16,880.00 | 15,920.00 | 16,760.00 | 14,286.78 | 151,403 |
| 2024-09-06 | 17,200.00 | 17,200.00 | 16,460.00 | 16,640.00 | 14,184.48 | 227,984 |
| 2024-09-05 | 17,150.00 | 17,430.00 | 15,750.00 | 17,250.00 | 14,704.47 | 702,787 |
| 2024-09-04 | 16,100.00 | 17,150.00 | 15,940.00 | 17,100.00 | 14,576.60 | 391,313 |
| 2024-09-03 | 17,100.00 | 17,440.00 | 17,000.00 | 17,100.00 | 14,576.60 | 92,792 |
| 2024-09-02 | 17,130.00 | 17,250.00 | 16,540.00 | 17,090.00 | 14,568.08 | 184,378 |
| 2024-08-30 | 17,420.00 | 17,600.00 | 16,960.00 | 17,120.00 | 14,593.65 | 233,904 |
| 2024-08-29 | 17,480.00 | 17,990.00 | 17,340.00 | 17,400.00 | 14,832.33 | 197,797 |
| 2024-08-28 | 18,190.00 | 18,210.00 | 17,500.00 | 18,050.00 | 15,386.42 | 385,643 |
| 2024-08-27 | 18,350.00 | 18,410.00 | 17,810.00 | 18,190.00 | 15,505.76 | 240,752 |
| 2024-08-26 | 18,770.00 | 19,090.00 | 18,230.00 | 18,500.00 | 15,770.01 | 297,349 |
| 2024-08-23 | 19,050.00 | 19,320.00 | 18,700.00 | 18,900.00 | 16,110.98 | 264,137 |
| 2024-08-22 | 20,050.00 | 20,250.00 | 19,150.00 | 19,430.00 | 16,562.77 | 567,194 |
| 2024-08-21 | 20,650.00 | 21,000.00 | 19,300.00 | 19,890.00 | 16,954.89 | 1,076,820 |
| 2024-08-20 | 20,700.00 | 21,000.00 | 20,150.00 | 20,350.00 | 17,347.01 | 346,582 |
| 2024-08-19 | 19,600.00 | 21,550.00 | 19,410.00 | 20,800.00 | 17,730.61 | 1,881,965 |
| 2024-08-16 | 20,000.00 | 20,250.00 | 19,570.00 | 19,600.00 | 16,707.69 | 325,397 |
| 2024-08-14 | 19,810.00 | 20,400.00 | 19,550.00 | 19,570.00 | 16,682.11 | 356,898 |
| 2024-08-13 | 19,750.00 | 20,600.00 | 19,310.00 | 19,530.00 | 16,648.02 | 234,952 |
| 2024-08-12 | 19,270.00 | 20,350.00 | 18,940.00 | 19,750.00 | 16,835.55 | 528,796 |
| 2024-08-09 | 17,440.00 | 20,250.00 | 17,430.00 | 18,830.00 | 16,051.31 | 1,409,549 |
| 2024-08-08 | 17,040.00 | 17,040.00 | 15,830.00 | 16,800.00 | 14,320.87 | 641,678 |
| 2024-08-07 | 17,300.00 | 17,460.00 | 17,050.00 | 17,250.00 | 14,704.47 | 246,560 |
| 2024-08-06 | 16,480.00 | 17,570.00 | 16,420.00 | 17,200.00 | 14,661.85 | 609,403 |
| 2024-08-05 | 18,100.00 | 18,360.00 | 15,310.00 | 16,480.00 | 14,048.10 | 662,369 |
| 2024-08-02 | 19,650.00 | 19,890.00 | 18,600.00 | 18,600.00 | 15,855.25 | 284,831 |
| 2024-08-01 | 20,650.00 | 20,800.00 | 19,850.00 | 20,100.00 | 17,133.90 | 332,787 |
| 2024-07-31 | 20,100.00 | 20,350.00 | 19,790.00 | 20,200.00 | 17,219.15 | 306,445 |
| 2024-07-30 | 20,150.00 | 20,250.00 | 19,580.00 | 20,200.00 | 17,219.15 | 286,193 |
| 2024-07-29 | 19,900.00 | 20,350.00 | 19,360.00 | 20,100.00 | 17,133.90 | 457,535 |
| 2024-07-26 | 19,240.00 | 20,400.00 | 19,210.00 | 19,820.00 | 16,895.22 | 459,365 |
| 2024-07-25 | 20,300.00 | 20,700.00 | 19,420.00 | 19,420.00 | 16,554.25 | 628,257 |
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.