KT Corporation (KRX:030200)
South Korea
· Delayed Price · Currency is KRW 59,000
+1,200 (2.08%)
At close: Mar 6, 2026
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56,700.00 | 59,600.00 | 56,600.00 | 59,000.00 | 59,000.00 | 2.08% | 415,908 |
| Mar 5, 2026 | 58,900.00 | 59,800.00 | 57,500.00 | 57,800.00 | 57,800.00 | 5.28% | 507,934 |
| Mar 4, 2026 | 61,200.00 | 61,200.00 | 54,200.00 | 54,900.00 | 54,900.00 | -12.86% | 813,124 |
| Mar 3, 2026 | 63,000.00 | 65,200.00 | 62,500.00 | 63,000.00 | 63,000.00 | -1.25% | 586,523 |
| Feb 27, 2026 | 64,300.00 | 64,400.00 | 62,900.00 | 63,800.00 | 63,800.00 | -1.24% | 404,523 |
| Feb 26, 2026 | 64,900.00 | 66,000.00 | 64,600.00 | 64,600.00 | 64,600.00 | -1.37% | 1,053,306 |
| Feb 25, 2026 | 65,700.00 | 66,200.00 | 64,500.00 | 65,500.00 | 65,500.00 | -0.30% | 523,510 |
| Feb 24, 2026 | 67,000.00 | 67,000.00 | 64,900.00 | 65,700.00 | 65,700.00 | -2.95% | 553,195 |
| Feb 23, 2026 | 69,400.00 | 69,400.00 | 67,300.00 | 67,700.00 | 67,100.00 | -1.74% | 458,347 |
| Feb 20, 2026 | 66,300.00 | 69,300.00 | 66,300.00 | 68,900.00 | 68,289.36 | 4.55% | 669,370 |
| Feb 19, 2026 | 65,500.00 | 66,700.00 | 64,700.00 | 65,900.00 | 65,315.95 | 2.17% | 490,893 |
| Feb 13, 2026 | 65,500.00 | 66,600.00 | 64,300.00 | 64,500.00 | 63,928.36 | 0.31% | 653,153 |
| Feb 12, 2026 | 63,600.00 | 65,800.00 | 63,300.00 | 64,300.00 | 63,730.13 | 2.55% | 688,644 |
| Feb 11, 2026 | 61,700.00 | 64,800.00 | 61,650.00 | 62,700.00 | 62,144.31 | 3.29% | 810,440 |
| Feb 10, 2026 | 60,000.00 | 62,000.00 | 59,000.00 | 60,700.00 | 60,162.04 | 2.36% | 543,101 |
| Feb 9, 2026 | 57,300.00 | 59,500.00 | 57,000.00 | 59,300.00 | 58,774.45 | 5.33% | 696,720 |
| Feb 6, 2026 | 55,200.00 | 56,900.00 | 54,300.00 | 56,300.00 | 55,801.03 | 0.36% | 704,494 |
| Feb 5, 2026 | 56,300.00 | 57,100.00 | 55,500.00 | 56,100.00 | 55,602.81 | -1.92% | 502,916 |
| Feb 4, 2026 | 56,800.00 | 57,200.00 | 56,500.00 | 57,200.00 | 56,693.06 | 1.24% | 353,604 |
| Feb 3, 2026 | 56,000.00 | 56,800.00 | 55,600.00 | 56,500.00 | 55,999.26 | 2.36% | 358,341 |
| Feb 2, 2026 | 57,300.00 | 57,300.00 | 54,800.00 | 55,200.00 | 54,710.78 | -2.99% | 490,699 |
| Jan 30, 2026 | 55,900.00 | 57,400.00 | 55,900.00 | 56,900.00 | 56,395.72 | 1.43% | 495,539 |
| Jan 29, 2026 | 55,900.00 | 56,800.00 | 55,200.00 | 56,100.00 | 55,602.81 | 0.36% | 484,066 |
| Jan 28, 2026 | 56,400.00 | 56,900.00 | 55,900.00 | 55,900.00 | 55,404.58 | -0.18% | 516,444 |
| Jan 27, 2026 | 54,500.00 | 56,900.00 | 54,400.00 | 56,000.00 | 55,503.69 | 2.94% | 705,721 |
| Jan 26, 2026 | 53,900.00 | 54,900.00 | 53,700.00 | 54,400.00 | 53,917.87 | 0.37% | 368,069 |
| Jan 23, 2026 | 54,900.00 | 55,300.00 | 54,200.00 | 54,200.00 | 53,719.65 | -1.28% | 692,056 |
| Jan 22, 2026 | 54,900.00 | 55,700.00 | 54,800.00 | 54,900.00 | 54,413.44 | -0.72% | 497,460 |
| Jan 21, 2026 | 55,300.00 | 56,200.00 | 54,600.00 | 55,300.00 | 54,809.90 | 0.18% | 482,282 |
| Jan 20, 2026 | 53,700.00 | 55,500.00 | 53,600.00 | 55,200.00 | 54,710.78 | 2.99% | 789,128 |
| Jan 19, 2026 | 54,000.00 | 54,600.00 | 53,300.00 | 53,600.00 | 53,124.96 | -0.56% | 906,507 |
| Jan 16, 2026 | 54,000.00 | 55,200.00 | 53,800.00 | 53,900.00 | 53,422.30 | 1.13% | 464,089 |
| Jan 15, 2026 | 53,100.00 | 53,700.00 | 53,100.00 | 53,300.00 | 52,827.62 | 0.57% | 284,125 |
| Jan 14, 2026 | 53,200.00 | 53,600.00 | 52,800.00 | 53,000.00 | 52,530.28 | 0.19% | 296,244 |
| Jan 13, 2026 | 52,200.00 | 53,200.00 | 52,200.00 | 52,900.00 | 52,431.17 | 2.32% | 611,893 |
| Jan 12, 2026 | 52,200.00 | 52,300.00 | 51,500.00 | 51,700.00 | 51,241.80 | -0.58% | 415,288 |
| Jan 9, 2026 | 51,900.00 | 52,700.00 | 51,900.00 | 52,000.00 | 51,539.14 | 0.97% | 265,078 |
| Jan 8, 2026 | 52,100.00 | 52,800.00 | 51,500.00 | 51,500.00 | 51,043.57 | -1.72% | 539,826 |
| Jan 7, 2026 | 51,500.00 | 53,100.00 | 51,500.00 | 52,400.00 | 51,935.60 | -0.76% | 350,004 |
| Jan 6, 2026 | 52,200.00 | 53,300.00 | 52,100.00 | 52,800.00 | 52,332.05 | 2.33% | 492,826 |
| Jan 5, 2026 | 51,600.00 | 52,200.00 | 51,400.00 | 51,600.00 | 51,142.69 | 0.58% | 421,645 |
| Jan 2, 2026 | 52,200.00 | 52,300.00 | 51,300.00 | 51,300.00 | 50,845.35 | -2.47% | 342,784 |
| Dec 30, 2025 | 52,200.00 | 52,600.00 | 51,900.00 | 52,600.00 | 52,133.83 | -0.75% | 238,632 |
| Dec 29, 2025 | 52,500.00 | 53,000.00 | 51,900.00 | 53,000.00 | 52,530.28 | -0.75% | 246,827 |
| Dec 26, 2025 | 54,000.00 | 54,000.00 | 53,100.00 | 53,400.00 | 52,926.74 | - | 265,347 |
| Dec 24, 2025 | 53,200.00 | 54,100.00 | 53,200.00 | 53,400.00 | 52,926.74 | 0.56% | 253,441 |
| Dec 23, 2025 | 53,200.00 | 53,400.00 | 52,900.00 | 53,100.00 | 52,629.39 | - | 222,587 |
| Dec 22, 2025 | 53,600.00 | 54,000.00 | 53,000.00 | 53,100.00 | 52,629.39 | -1.30% | 330,653 |
| Dec 19, 2025 | 53,600.00 | 53,900.00 | 52,800.00 | 53,800.00 | 53,323.19 | 1.51% | 192,405 |
| Dec 18, 2025 | 53,800.00 | 53,900.00 | 53,000.00 | 53,000.00 | 52,530.28 | -1.67% | 242,883 |
| Dec 17, 2025 | 54,500.00 | 54,500.00 | 53,600.00 | 53,900.00 | 53,422.30 | -0.55% | 363,362 |
| Dec 16, 2025 | 52,800.00 | 54,400.00 | 52,600.00 | 54,200.00 | 53,719.65 | 2.65% | 1,211,530 |
| Dec 15, 2025 | 52,500.00 | 53,100.00 | 52,100.00 | 52,800.00 | 52,332.05 | 0.38% | 298,679 |
| Dec 12, 2025 | 51,600.00 | 53,100.00 | 51,500.00 | 52,600.00 | 52,133.83 | 2.53% | 803,439 |
| Dec 11, 2025 | 52,200.00 | 53,100.00 | 51,300.00 | 51,300.00 | 50,845.35 | -0.97% | 821,388 |
| Dec 10, 2025 | 52,000.00 | 52,400.00 | 51,600.00 | 51,800.00 | 51,340.92 | 0.39% | 195,446 |
| Dec 9, 2025 | 51,900.00 | 52,100.00 | 51,400.00 | 51,600.00 | 51,142.69 | 0.19% | 201,640 |
| Dec 8, 2025 | 52,800.00 | 52,900.00 | 51,500.00 | 51,500.00 | 51,043.57 | -3.01% | 778,360 |
| Dec 5, 2025 | 52,700.00 | 53,300.00 | 52,300.00 | 53,100.00 | 52,629.39 | - | 609,770 |
| Dec 4, 2025 | 53,200.00 | 53,400.00 | 52,800.00 | 53,100.00 | 52,629.39 | 0.19% | 339,441 |
| Dec 3, 2025 | 51,000.00 | 53,000.00 | 51,000.00 | 53,000.00 | 52,530.28 | 4.74% | 809,806 |
| Dec 2, 2025 | 50,600.00 | 51,000.00 | 50,500.00 | 50,600.00 | 50,151.55 | 0.40% | 336,486 |
| Dec 1, 2025 | 50,300.00 | 50,800.00 | 50,300.00 | 50,400.00 | 49,953.32 | - | 126,393 |
| Nov 28, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,400.00 | 49,953.32 | - | 154,588 |
| Nov 27, 2025 | 50,200.00 | 50,500.00 | 50,200.00 | 50,400.00 | 49,953.32 | 0.40% | 118,190 |
| Nov 26, 2025 | 50,200.00 | 50,300.00 | 49,900.00 | 50,200.00 | 49,755.10 | 0.70% | 241,727 |
| Nov 25, 2025 | 50,000.00 | 50,300.00 | 49,500.00 | 49,850.00 | 49,408.20 | -0.50% | 209,771 |
| Nov 24, 2025 | 50,200.00 | 50,300.00 | 49,800.00 | 50,100.00 | 49,655.98 | 0.40% | 403,822 |
| Nov 21, 2025 | 49,950.00 | 50,100.00 | 49,450.00 | 49,900.00 | 49,457.75 | 1.22% | 391,263 |
| Nov 20, 2025 | 49,500.00 | 50,300.00 | 49,300.00 | 49,300.00 | 48,863.07 | -0.60% | 281,964 |
| Nov 19, 2025 | 49,400.00 | 49,950.00 | 49,250.00 | 49,600.00 | 49,160.41 | 0.81% | 279,387 |
| Nov 18, 2025 | 49,550.00 | 50,100.00 | 48,900.00 | 49,200.00 | 48,763.96 | -1.40% | 241,892 |
| Nov 17, 2025 | 50,200.00 | 50,400.00 | 49,800.00 | 49,900.00 | 49,457.75 | -0.40% | 235,798 |
| Nov 14, 2025 | 50,200.00 | 50,500.00 | 50,000.00 | 50,100.00 | 49,655.98 | -1.18% | 289,982 |
| Nov 13, 2025 | 49,300.00 | 50,700.00 | 49,100.00 | 50,700.00 | 50,250.66 | 2.53% | 462,130 |
| Nov 12, 2025 | 49,050.00 | 49,600.00 | 48,950.00 | 49,450.00 | 49,011.74 | 0.30% | 339,646 |
| Nov 11, 2025 | 48,500.00 | 49,300.00 | 48,500.00 | 49,300.00 | 48,863.07 | 1.23% | 423,511 |
| Nov 10, 2025 | 48,500.00 | 49,150.00 | 48,200.00 | 48,700.00 | 48,268.39 | 0.93% | 388,208 |
| Nov 7, 2025 | 49,200.00 | 49,200.00 | 48,150.00 | 48,250.00 | 47,822.38 | -2.23% | 278,196 |
| Nov 6, 2025 | 48,600.00 | 49,500.00 | 48,250.00 | 49,350.00 | 48,912.63 | 1.86% | 700,207 |
| Nov 5, 2025 | 48,700.00 | 49,400.00 | 48,100.00 | 48,450.00 | 48,020.61 | 0.10% | 718,547 |
| Nov 4, 2025 | 48,750.00 | 48,850.00 | 48,300.00 | 48,400.00 | 47,971.05 | -1.63% | 390,864 |
| Nov 3, 2025 | 49,500.00 | 49,550.00 | 49,150.00 | 49,200.00 | 48,169.28 | 0.10% | 341,219 |
| Oct 31, 2025 | 49,500.00 | 49,550.00 | 49,000.00 | 49,150.00 | 48,120.32 | -0.41% | 353,462 |
| Oct 30, 2025 | 49,550.00 | 49,900.00 | 49,150.00 | 49,350.00 | 48,316.13 | -0.80% | 362,593 |
| Oct 29, 2025 | 49,900.00 | 50,000.00 | 49,450.00 | 49,750.00 | 48,707.75 | 0.10% | 449,093 |
| Oct 28, 2025 | 49,750.00 | 49,800.00 | 49,550.00 | 49,700.00 | 48,658.80 | - | 204,762 |
| Oct 27, 2025 | 49,600.00 | 49,900.00 | 49,450.00 | 49,700.00 | 48,658.80 | 0.10% | 284,066 |
| Oct 24, 2025 | 49,950.00 | 50,100.00 | 49,400.00 | 49,650.00 | 48,609.85 | -0.30% | 400,105 |
| Oct 23, 2025 | 50,200.00 | 50,600.00 | 49,800.00 | 49,800.00 | 48,756.71 | -1.58% | 331,068 |
| Oct 22, 2025 | 50,100.00 | 50,700.00 | 49,900.00 | 50,600.00 | 49,539.95 | 0.20% | 279,394 |
| Oct 21, 2025 | 50,400.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,442.04 | - | 340,587 |
| Oct 20, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,500.00 | 49,442.04 | 1.10% | 250,597 |
| Oct 17, 2025 | 49,550.00 | 50,300.00 | 49,550.00 | 49,950.00 | 48,903.56 | -0.10% | 300,647 |
| Oct 16, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 48,952.52 | 1.32% | 273,109 |
| Oct 15, 2025 | 48,650.00 | 49,500.00 | 48,650.00 | 49,350.00 | 48,316.13 | 1.54% | 467,109 |
| Oct 14, 2025 | 49,250.00 | 49,250.00 | 48,600.00 | 48,600.00 | 47,581.85 | -2.51% | 985,201 |
| Oct 13, 2025 | 49,900.00 | 50,100.00 | 49,300.00 | 49,850.00 | 48,805.66 | - | 301,905 |
| Oct 10, 2025 | 50,500.00 | 50,600.00 | 49,800.00 | 49,850.00 | 48,805.66 | -2.64% | 496,445 |
| Oct 2, 2025 | 50,500.00 | 51,600.00 | 50,500.00 | 51,200.00 | 50,127.38 | 1.39% | 605,136 |