KT Corporation (KRX:030200)
South Korea
· Delayed Price · Currency is KRW 60,900
-200 (-0.33%)
Apr 28, 2026, 3:30 PM KST
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61,000.00 | 61,400.00 | 60,800.00 | 60,900.00 | 60,900.00 | -0.33% | 232,898 |
| Apr 27, 2026 | 61,700.00 | 62,000.00 | 61,100.00 | 61,100.00 | 61,100.00 | -0.97% | 357,319 |
| Apr 24, 2026 | 62,000.00 | 62,400.00 | 61,600.00 | 61,700.00 | 61,700.00 | -0.48% | 375,729 |
| Apr 23, 2026 | 62,900.00 | 62,900.00 | 61,400.00 | 62,000.00 | 62,000.00 | 0.32% | 352,316 |
| Apr 22, 2026 | 62,300.00 | 62,500.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.44% | 251,435 |
| Apr 21, 2026 | 63,100.00 | 63,600.00 | 62,200.00 | 62,700.00 | 62,700.00 | -0.16% | 940,085 |
| Apr 20, 2026 | 64,500.00 | 64,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | -1.72% | 1,156,722 |
| Apr 17, 2026 | 63,700.00 | 64,400.00 | 63,700.00 | 63,900.00 | 63,900.00 | 0.47% | 364,274 |
| Apr 16, 2026 | 64,500.00 | 64,800.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.24% | 331,974 |
| Apr 15, 2026 | 65,000.00 | 65,100.00 | 64,300.00 | 64,400.00 | 64,400.00 | 0.31% | 326,528 |
| Apr 14, 2026 | 63,500.00 | 65,000.00 | 63,400.00 | 64,200.00 | 64,200.00 | 1.90% | 505,082 |
| Apr 13, 2026 | 61,800.00 | 63,100.00 | 61,600.00 | 63,000.00 | 63,000.00 | 1.45% | 253,812 |
| Apr 10, 2026 | 61,000.00 | 63,000.00 | 60,900.00 | 62,100.00 | 62,100.00 | 1.80% | 361,553 |
| Apr 9, 2026 | 61,400.00 | 63,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 950,269 |
| Apr 8, 2026 | 61,100.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 3.21% | 481,562 |
| Apr 7, 2026 | 59,700.00 | 60,200.00 | 59,100.00 | 59,100.00 | 59,100.00 | -1.83% | 274,886 |
| Apr 6, 2026 | 59,700.00 | 60,800.00 | 59,500.00 | 60,200.00 | 60,200.00 | 1.18% | 255,137 |
| Apr 3, 2026 | 59,600.00 | 60,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0.17% | 312,219 |
| Apr 2, 2026 | 61,400.00 | 62,300.00 | 59,400.00 | 59,400.00 | 59,400.00 | -3.26% | 377,631 |
| Apr 1, 2026 | 61,800.00 | 61,800.00 | 60,600.00 | 61,400.00 | 61,400.00 | 1.66% | 435,454 |
| Mar 31, 2026 | 59,500.00 | 60,900.00 | 59,200.00 | 60,400.00 | 60,400.00 | -0.66% | 419,410 |
| Mar 30, 2026 | 58,500.00 | 60,800.00 | 58,400.00 | 60,800.00 | 60,800.00 | - | 355,357 |
| Mar 27, 2026 | 59,500.00 | 60,800.00 | 58,800.00 | 60,800.00 | 60,800.00 | 1.84% | 273,113 |
| Mar 26, 2026 | 60,900.00 | 61,400.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.67% | 285,591 |
| Mar 25, 2026 | 60,500.00 | 61,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | 1.35% | 289,831 |
| Mar 24, 2026 | 59,400.00 | 59,400.00 | 57,200.00 | 59,300.00 | 59,300.00 | 2.60% | 429,966 |
| Mar 23, 2026 | 59,100.00 | 59,200.00 | 56,700.00 | 57,800.00 | 57,800.00 | -4.78% | 1,016,576 |
| Mar 20, 2026 | 59,400.00 | 60,700.00 | 59,400.00 | 60,700.00 | 60,700.00 | 2.36% | 239,308 |
| Mar 19, 2026 | 59,200.00 | 59,900.00 | 59,000.00 | 59,300.00 | 59,300.00 | -1.82% | 258,694 |
| Mar 18, 2026 | 60,700.00 | 61,300.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0.67% | 338,150 |
| Mar 17, 2026 | 59,100.00 | 60,500.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1.87% | 263,178 |
| Mar 16, 2026 | 59,100.00 | 59,700.00 | 58,600.00 | 58,900.00 | 58,900.00 | -1.17% | 279,593 |
| Mar 13, 2026 | 59,200.00 | 60,300.00 | 59,100.00 | 59,600.00 | 59,600.00 | -3.09% | 1,396,175 |
| Mar 12, 2026 | 59,300.00 | 61,500.00 | 58,600.00 | 61,500.00 | 61,500.00 | 2.67% | 427,371 |
| Mar 11, 2026 | 61,100.00 | 61,500.00 | 59,700.00 | 59,900.00 | 59,900.00 | -1.48% | 361,354 |
| Mar 10, 2026 | 60,700.00 | 61,400.00 | 59,500.00 | 60,800.00 | 60,800.00 | 2.18% | 282,942 |
| Mar 9, 2026 | 55,700.00 | 59,700.00 | 55,600.00 | 59,500.00 | 59,500.00 | 0.85% | 457,208 |
| Mar 6, 2026 | 56,700.00 | 59,600.00 | 56,600.00 | 59,000.00 | 59,000.00 | 2.08% | 490,128 |
| Mar 5, 2026 | 58,900.00 | 59,800.00 | 57,500.00 | 57,800.00 | 57,800.00 | 5.28% | 545,551 |
| Mar 4, 2026 | 61,200.00 | 61,200.00 | 54,200.00 | 54,900.00 | 54,900.00 | -12.86% | 1,088,433 |
| Mar 3, 2026 | 63,000.00 | 65,200.00 | 62,500.00 | 63,000.00 | 63,000.00 | -1.25% | 595,293 |
| Feb 27, 2026 | 64,300.00 | 64,400.00 | 62,900.00 | 63,800.00 | 63,800.00 | -1.24% | 476,270 |
| 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% | 692,387 |
| Feb 23, 2026 | 69,400.00 | 69,400.00 | 67,300.00 | 67,700.00 | 67,100.00 | -1.74% | 1,053,221 |
| 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 |