KT Corporation (KRX:030200)
South Korea
· Delayed Price · Currency is KRW 53,100
0.00 (0.00%)
At close: Dec 5, 2025
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,700.00 | 53,300.00 | 52,300.00 | 53,100.00 | 53,100.00 | - | 609,770 |
| Dec 4, 2025 | 53,200.00 | 53,400.00 | 52,800.00 | 53,100.00 | 53,100.00 | 0.19% | 286,639 |
| Dec 3, 2025 | 51,000.00 | 53,000.00 | 51,000.00 | 53,000.00 | 53,000.00 | 4.74% | 809,806 |
| Dec 2, 2025 | 50,600.00 | 51,000.00 | 50,500.00 | 50,600.00 | 50,600.00 | 0.40% | 336,486 |
| Dec 1, 2025 | 50,300.00 | 50,800.00 | 50,300.00 | 50,400.00 | 50,400.00 | - | 123,176 |
| Nov 28, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,400.00 | 50,400.00 | - | 154,588 |
| Nov 27, 2025 | 50,200.00 | 50,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | 0.40% | 118,190 |
| Nov 26, 2025 | 50,200.00 | 50,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.70% | 215,113 |
| Nov 25, 2025 | 50,000.00 | 50,300.00 | 49,500.00 | 49,850.00 | 49,850.00 | -0.50% | 209,771 |
| Nov 24, 2025 | 50,200.00 | 50,300.00 | 49,800.00 | 50,100.00 | 50,100.00 | 0.40% | 215,981 |
| Nov 21, 2025 | 49,950.00 | 50,100.00 | 49,450.00 | 49,900.00 | 49,900.00 | 1.22% | 316,616 |
| Nov 20, 2025 | 49,500.00 | 50,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | -0.60% | 281,964 |
| Nov 19, 2025 | 49,400.00 | 49,950.00 | 49,250.00 | 49,600.00 | 49,600.00 | 0.81% | 279,387 |
| Nov 18, 2025 | 49,550.00 | 50,100.00 | 48,900.00 | 49,200.00 | 49,200.00 | -1.40% | 241,892 |
| Nov 17, 2025 | 50,200.00 | 50,400.00 | 49,800.00 | 49,900.00 | 49,900.00 | -0.40% | 235,798 |
| Nov 14, 2025 | 50,200.00 | 50,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.18% | 289,982 |
| Nov 13, 2025 | 49,300.00 | 50,700.00 | 49,100.00 | 50,700.00 | 50,700.00 | 2.53% | 462,130 |
| Nov 12, 2025 | 49,050.00 | 49,600.00 | 48,950.00 | 49,450.00 | 49,450.00 | 0.30% | 339,646 |
| Nov 11, 2025 | 48,500.00 | 49,300.00 | 48,500.00 | 49,300.00 | 49,300.00 | 1.23% | 423,511 |
| Nov 10, 2025 | 48,500.00 | 49,150.00 | 48,200.00 | 48,700.00 | 48,700.00 | 0.93% | 388,208 |
| Nov 7, 2025 | 49,200.00 | 49,200.00 | 48,150.00 | 48,250.00 | 48,250.00 | -2.23% | 278,196 |
| Nov 6, 2025 | 48,600.00 | 49,500.00 | 48,250.00 | 49,350.00 | 49,350.00 | 1.86% | 700,207 |
| Nov 5, 2025 | 48,700.00 | 49,400.00 | 48,100.00 | 48,450.00 | 48,450.00 | 0.10% | 718,547 |
| Nov 4, 2025 | 48,750.00 | 48,850.00 | 48,300.00 | 48,400.00 | 48,400.00 | -1.63% | 390,864 |
| Nov 3, 2025 | 49,500.00 | 49,550.00 | 49,150.00 | 49,200.00 | 48,600.00 | 0.10% | 341,219 |
| Oct 31, 2025 | 49,500.00 | 49,550.00 | 49,000.00 | 49,150.00 | 48,550.61 | -0.41% | 353,462 |
| Oct 30, 2025 | 49,550.00 | 49,900.00 | 49,150.00 | 49,350.00 | 48,748.17 | -0.80% | 362,593 |
| Oct 29, 2025 | 49,900.00 | 50,000.00 | 49,450.00 | 49,750.00 | 49,143.29 | 0.10% | 449,093 |
| Oct 28, 2025 | 49,750.00 | 49,800.00 | 49,550.00 | 49,700.00 | 49,093.90 | - | 204,762 |
| Oct 27, 2025 | 49,600.00 | 49,900.00 | 49,450.00 | 49,700.00 | 49,093.90 | 0.10% | 284,066 |
| Oct 24, 2025 | 49,950.00 | 50,100.00 | 49,400.00 | 49,650.00 | 49,044.51 | -0.30% | 400,105 |
| Oct 23, 2025 | 50,200.00 | 50,600.00 | 49,800.00 | 49,800.00 | 49,192.68 | -1.58% | 331,068 |
| Oct 22, 2025 | 50,100.00 | 50,700.00 | 49,900.00 | 50,600.00 | 49,982.93 | 0.20% | 279,394 |
| Oct 21, 2025 | 50,400.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,884.15 | - | 340,587 |
| Oct 20, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,500.00 | 49,884.15 | 1.10% | 250,597 |
| Oct 17, 2025 | 49,550.00 | 50,300.00 | 49,550.00 | 49,950.00 | 49,340.85 | -0.10% | 300,647 |
| Oct 16, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 49,390.24 | 1.32% | 273,109 |
| Oct 15, 2025 | 48,650.00 | 49,500.00 | 48,650.00 | 49,350.00 | 48,748.17 | 1.54% | 467,109 |
| Oct 14, 2025 | 49,250.00 | 49,250.00 | 48,600.00 | 48,600.00 | 48,007.32 | -2.51% | 985,201 |
| Oct 13, 2025 | 49,900.00 | 50,100.00 | 49,300.00 | 49,850.00 | 49,242.07 | - | 301,905 |
| Oct 10, 2025 | 50,500.00 | 50,600.00 | 49,800.00 | 49,850.00 | 49,242.07 | -2.64% | 496,445 |
| Oct 2, 2025 | 50,500.00 | 51,600.00 | 50,500.00 | 51,200.00 | 50,575.61 | 1.39% | 605,136 |
| Oct 1, 2025 | 50,700.00 | 50,800.00 | 50,500.00 | 50,500.00 | 49,884.15 | - | 85,830 |
| Sep 30, 2025 | 50,400.00 | 50,700.00 | 50,300.00 | 50,500.00 | 49,884.15 | - | 189,193 |
| Sep 29, 2025 | 51,400.00 | 51,400.00 | 50,500.00 | 50,500.00 | 49,884.15 | -1.17% | 171,171 |
| Sep 26, 2025 | 50,700.00 | 51,100.00 | 50,300.00 | 51,100.00 | 50,476.83 | -0.20% | 251,541 |
| Sep 25, 2025 | 50,700.00 | 51,200.00 | 50,500.00 | 51,200.00 | 50,575.61 | 0.79% | 314,040 |
| Sep 24, 2025 | 50,100.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,180.49 | 1.91% | 318,504 |
| Sep 23, 2025 | 49,650.00 | 50,000.00 | 49,650.00 | 49,850.00 | 49,242.07 | 0.30% | 363,900 |
| Sep 22, 2025 | 50,400.00 | 50,500.00 | 49,700.00 | 49,700.00 | 49,093.90 | -2.17% | 430,568 |
| Sep 19, 2025 | 51,300.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,180.49 | -1.17% | 868,643 |
| Sep 18, 2025 | 51,300.00 | 51,600.00 | 51,000.00 | 51,400.00 | 50,773.17 | 0.78% | 235,259 |
| Sep 17, 2025 | 51,400.00 | 51,700.00 | 50,900.00 | 51,000.00 | 50,378.05 | -0.58% | 360,626 |
| Sep 16, 2025 | 51,600.00 | 51,800.00 | 51,300.00 | 51,300.00 | 50,674.39 | -0.77% | 496,399 |
| Sep 15, 2025 | 51,200.00 | 51,700.00 | 51,200.00 | 51,700.00 | 51,069.51 | 0.78% | 392,521 |
| Sep 12, 2025 | 51,600.00 | 51,900.00 | 51,000.00 | 51,300.00 | 50,674.39 | -1.72% | 865,184 |
| Sep 11, 2025 | 51,200.00 | 52,200.00 | 51,100.00 | 52,200.00 | 51,563.41 | 2.15% | 671,592 |
| Sep 10, 2025 | 51,000.00 | 51,500.00 | 50,300.00 | 51,100.00 | 50,476.83 | -1.35% | 898,032 |
| Sep 9, 2025 | 52,800.00 | 52,800.00 | 51,500.00 | 51,800.00 | 51,168.29 | -2.45% | 479,655 |
| Sep 8, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 53,100.00 | 52,452.44 | -0.75% | 240,419 |
| Sep 5, 2025 | 52,400.00 | 53,500.00 | 52,300.00 | 53,500.00 | 52,847.56 | 1.13% | 147,208 |
| Sep 4, 2025 | 52,100.00 | 53,000.00 | 52,100.00 | 52,900.00 | 52,254.88 | 1.15% | 215,236 |
| Sep 3, 2025 | 52,000.00 | 52,700.00 | 52,000.00 | 52,300.00 | 51,662.20 | 0.38% | 220,317 |
| Sep 2, 2025 | 52,600.00 | 52,700.00 | 51,400.00 | 52,100.00 | 51,464.63 | -2.25% | 346,673 |
| Sep 1, 2025 | 53,800.00 | 53,900.00 | 53,200.00 | 53,300.00 | 52,650.00 | -1.48% | 249,185 |
| Aug 29, 2025 | 54,300.00 | 54,300.00 | 53,500.00 | 54,100.00 | 53,440.24 | 0.19% | 265,764 |
| Aug 28, 2025 | 54,000.00 | 54,200.00 | 53,800.00 | 54,000.00 | 53,341.46 | -0.37% | 139,657 |
| Aug 27, 2025 | 54,900.00 | 55,000.00 | 53,700.00 | 54,200.00 | 53,539.02 | -1.63% | 259,095 |
| Aug 26, 2025 | 54,900.00 | 55,500.00 | 54,600.00 | 55,100.00 | 54,428.05 | - | 447,826 |
| Aug 25, 2025 | 54,900.00 | 55,100.00 | 54,500.00 | 55,100.00 | 54,428.05 | 0.18% | 200,743 |
| Aug 22, 2025 | 55,500.00 | 55,700.00 | 54,800.00 | 55,000.00 | 54,329.27 | -0.72% | 229,275 |
| Aug 21, 2025 | 55,700.00 | 55,900.00 | 55,300.00 | 55,400.00 | 54,724.39 | -0.54% | 313,963 |
| Aug 20, 2025 | 55,900.00 | 56,000.00 | 55,100.00 | 55,700.00 | 55,020.73 | 0.54% | 419,358 |
| Aug 19, 2025 | 55,300.00 | 55,600.00 | 54,600.00 | 55,400.00 | 54,724.39 | 0.18% | 402,378 |
| Aug 18, 2025 | 55,200.00 | 55,300.00 | 54,500.00 | 55,300.00 | 54,625.61 | -0.72% | 181,110 |
| Aug 14, 2025 | 54,400.00 | 55,700.00 | 54,100.00 | 55,700.00 | 55,020.73 | 2.96% | 329,639 |
| Aug 13, 2025 | 54,700.00 | 54,700.00 | 53,900.00 | 54,100.00 | 53,440.24 | -1.64% | 301,697 |
| Aug 12, 2025 | 54,600.00 | 55,500.00 | 54,400.00 | 55,000.00 | 54,329.27 | 1.66% | 468,678 |
| Aug 11, 2025 | 54,100.00 | 54,900.00 | 53,700.00 | 54,100.00 | 53,440.24 | 0.74% | 627,695 |
| Aug 8, 2025 | 53,900.00 | 54,500.00 | 53,200.00 | 53,700.00 | 53,045.12 | -1.10% | 289,619 |
| Aug 7, 2025 | 54,400.00 | 54,500.00 | 53,200.00 | 54,300.00 | 53,637.80 | -0.18% | 493,409 |
| Aug 6, 2025 | 54,400.00 | 54,800.00 | 54,100.00 | 54,400.00 | 53,736.59 | -0.73% | 413,017 |
| Aug 5, 2025 | 54,800.00 | 55,600.00 | 54,500.00 | 54,800.00 | 54,131.71 | 0.92% | 388,735 |
| Aug 4, 2025 | 54,300.00 | 56,200.00 | 54,300.00 | 54,300.00 | 53,637.80 | 0.56% | 532,929 |
| Aug 1, 2025 | 54,500.00 | 55,100.00 | 54,000.00 | 54,000.00 | 53,341.46 | -2.17% | 274,057 |
| Jul 31, 2025 | 54,300.00 | 55,200.00 | 54,200.00 | 55,200.00 | 54,526.83 | 1.10% | 298,400 |
| Jul 30, 2025 | 54,300.00 | 55,000.00 | 54,300.00 | 54,600.00 | 53,934.15 | - | 234,246 |
| Jul 29, 2025 | 54,700.00 | 54,900.00 | 53,800.00 | 54,600.00 | 53,934.15 | -1.27% | 348,934 |
| Jul 28, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,300.00 | 54,032.93 | -1.07% | 265,655 |
| Jul 25, 2025 | 56,000.00 | 56,600.00 | 55,700.00 | 55,900.00 | 54,619.18 | -0.89% | 193,209 |
| Jul 24, 2025 | 56,500.00 | 57,400.00 | 56,200.00 | 56,400.00 | 55,107.72 | - | 236,794 |
| Jul 23, 2025 | 57,800.00 | 57,800.00 | 56,300.00 | 56,400.00 | 55,107.72 | -1.57% | 286,948 |
| Jul 22, 2025 | 56,800.00 | 57,600.00 | 56,700.00 | 57,300.00 | 55,987.10 | 1.24% | 342,421 |
| Jul 21, 2025 | 56,800.00 | 57,300.00 | 56,600.00 | 56,600.00 | 55,303.14 | -1.05% | 266,710 |
| Jul 18, 2025 | 57,600.00 | 58,000.00 | 56,900.00 | 57,200.00 | 55,889.39 | -1.04% | 250,746 |
| Jul 17, 2025 | 58,100.00 | 58,600.00 | 57,500.00 | 57,800.00 | 56,475.65 | -0.34% | 450,155 |
| Jul 16, 2025 | 58,100.00 | 58,800.00 | 57,800.00 | 58,000.00 | 56,671.06 | -0.68% | 345,751 |
| Jul 15, 2025 | 57,700.00 | 59,200.00 | 57,300.00 | 58,400.00 | 57,061.90 | 1.04% | 529,239 |
| Jul 14, 2025 | 57,800.00 | 58,400.00 | 57,500.00 | 57,800.00 | 56,475.65 | -0.52% | 662,516 |
| Jul 11, 2025 | 56,700.00 | 58,300.00 | 56,700.00 | 58,100.00 | 56,768.77 | 3.38% | 425,135 |