KT&G Corporation (KRX:033780)
South Korea
· Delayed Price · Currency is KRW 143,000
-300 (-0.21%)
At close: Dec 5, 2025
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141,900.00 | 143,600.00 | 141,600.00 | 143,000.00 | 143,000.00 | -0.21% | 165,393 |
| Dec 4, 2025 | 143,700.00 | 144,500.00 | 142,200.00 | 143,300.00 | 143,300.00 | -0.97% | 213,311 |
| Dec 3, 2025 | 143,800.00 | 145,000.00 | 142,800.00 | 144,700.00 | 144,700.00 | -0.07% | 166,308 |
| Dec 2, 2025 | 143,700.00 | 145,200.00 | 143,100.00 | 144,800.00 | 144,800.00 | 0.91% | 241,958 |
| Dec 1, 2025 | 145,600.00 | 145,900.00 | 142,200.00 | 143,500.00 | 143,500.00 | -1.37% | 176,245 |
| Nov 28, 2025 | 144,000.00 | 146,300.00 | 143,400.00 | 145,500.00 | 145,500.00 | 1.04% | 236,465 |
| Nov 27, 2025 | 141,400.00 | 144,000.00 | 141,400.00 | 144,000.00 | 144,000.00 | 0.98% | 138,853 |
| Nov 26, 2025 | 141,000.00 | 142,700.00 | 140,300.00 | 142,600.00 | 142,600.00 | 1.71% | 260,344 |
| Nov 25, 2025 | 146,400.00 | 146,500.00 | 139,800.00 | 140,200.00 | 140,200.00 | -4.30% | 321,928 |
| Nov 24, 2025 | 146,000.00 | 146,800.00 | 144,600.00 | 146,500.00 | 146,500.00 | 0.62% | 564,200 |
| Nov 21, 2025 | 143,900.00 | 146,200.00 | 142,300.00 | 145,600.00 | 145,600.00 | 2.68% | 434,316 |
| Nov 20, 2025 | 144,800.00 | 144,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | -2.07% | 281,440 |
| Nov 19, 2025 | 142,600.00 | 146,100.00 | 141,300.00 | 144,800.00 | 144,800.00 | 2.62% | 525,737 |
| Nov 18, 2025 | 141,800.00 | 143,200.00 | 141,100.00 | 141,100.00 | 141,100.00 | -0.70% | 228,703 |
| Nov 17, 2025 | 141,500.00 | 143,400.00 | 140,700.00 | 142,100.00 | 142,100.00 | -0.42% | 203,167 |
| Nov 14, 2025 | 141,300.00 | 143,400.00 | 140,100.00 | 142,700.00 | 142,700.00 | 1.42% | 337,461 |
| Nov 13, 2025 | 139,600.00 | 141,300.00 | 138,500.00 | 140,700.00 | 140,700.00 | -0.21% | 321,910 |
| Nov 12, 2025 | 136,700.00 | 141,000.00 | 136,600.00 | 141,000.00 | 141,000.00 | 2.92% | 366,247 |
| Nov 11, 2025 | 137,700.00 | 139,200.00 | 136,500.00 | 137,000.00 | 137,000.00 | -1.44% | 255,876 |
| Nov 10, 2025 | 138,000.00 | 139,500.00 | 136,300.00 | 139,000.00 | 139,000.00 | 2.36% | 265,988 |
| Nov 7, 2025 | 139,300.00 | 143,300.00 | 133,900.00 | 135,800.00 | 135,800.00 | -1.38% | 528,669 |
| Nov 6, 2025 | 137,100.00 | 138,600.00 | 135,100.00 | 137,700.00 | 137,700.00 | 1.32% | 280,952 |
| Nov 5, 2025 | 137,600.00 | 138,000.00 | 134,800.00 | 135,900.00 | 135,900.00 | -0.29% | 285,743 |
| Nov 4, 2025 | 132,700.00 | 136,400.00 | 132,100.00 | 136,300.00 | 136,300.00 | 1.94% | 301,464 |
| Nov 3, 2025 | 133,500.00 | 134,100.00 | 132,700.00 | 133,700.00 | 133,700.00 | -0.37% | 248,230 |
| Oct 31, 2025 | 133,900.00 | 135,100.00 | 133,500.00 | 134,200.00 | 134,200.00 | -0.22% | 168,404 |
| Oct 30, 2025 | 133,500.00 | 135,300.00 | 133,400.00 | 134,500.00 | 134,500.00 | 0.07% | 218,507 |
| Oct 29, 2025 | 136,900.00 | 136,900.00 | 133,800.00 | 134,400.00 | 134,400.00 | -0.67% | 257,196 |
| Oct 28, 2025 | 136,200.00 | 136,500.00 | 134,700.00 | 135,300.00 | 135,300.00 | -0.37% | 241,600 |
| Oct 27, 2025 | 135,500.00 | 136,500.00 | 135,500.00 | 135,800.00 | 135,800.00 | -0.44% | 243,015 |
| Oct 24, 2025 | 137,700.00 | 137,800.00 | 135,400.00 | 136,400.00 | 136,400.00 | -0.73% | 228,973 |
| Oct 23, 2025 | 137,200.00 | 138,600.00 | 137,100.00 | 137,400.00 | 137,400.00 | -0.29% | 181,064 |
| Oct 22, 2025 | 138,100.00 | 139,200.00 | 137,200.00 | 137,800.00 | 137,800.00 | -0.51% | 155,039 |
| Oct 21, 2025 | 139,000.00 | 140,300.00 | 137,300.00 | 138,500.00 | 138,500.00 | -0.72% | 258,185 |
| Oct 20, 2025 | 139,100.00 | 140,300.00 | 138,200.00 | 139,500.00 | 139,500.00 | 0.07% | 279,618 |
| Oct 17, 2025 | 138,100.00 | 140,300.00 | 138,100.00 | 139,400.00 | 139,400.00 | 0.50% | 321,837 |
| Oct 16, 2025 | 136,100.00 | 140,400.00 | 136,100.00 | 138,700.00 | 138,700.00 | 1.61% | 343,614 |
| Oct 15, 2025 | 138,000.00 | 140,700.00 | 136,500.00 | 136,500.00 | 136,500.00 | -1.87% | 413,797 |
| Oct 14, 2025 | 132,700.00 | 139,500.00 | 132,400.00 | 139,100.00 | 139,100.00 | 3.81% | 470,888 |
| Oct 13, 2025 | 136,300.00 | 137,000.00 | 133,700.00 | 134,000.00 | 134,000.00 | -0.89% | 299,645 |
| Oct 10, 2025 | 133,500.00 | 135,900.00 | 132,300.00 | 135,200.00 | 135,200.00 | 0.90% | 455,552 |
| Oct 2, 2025 | 135,300.00 | 135,300.00 | 132,700.00 | 134,000.00 | 134,000.00 | -0.37% | 459,383 |
| Oct 1, 2025 | 135,700.00 | 136,100.00 | 133,900.00 | 134,500.00 | 134,500.00 | 0.67% | 291,164 |
| Sep 30, 2025 | 135,000.00 | 135,900.00 | 133,000.00 | 133,600.00 | 133,600.00 | -1.91% | 454,421 |
| Sep 29, 2025 | 139,700.00 | 140,700.00 | 136,000.00 | 136,200.00 | 136,200.00 | -1.02% | 338,408 |
| Sep 26, 2025 | 134,300.00 | 138,400.00 | 134,100.00 | 137,600.00 | 137,600.00 | 2.46% | 645,794 |
| Sep 25, 2025 | 139,900.00 | 140,200.00 | 134,100.00 | 134,300.00 | 134,300.00 | -4.55% | 832,342 |
| Sep 24, 2025 | 144,100.00 | 146,500.00 | 136,900.00 | 140,700.00 | 140,700.00 | -1.33% | 668,907 |
| Sep 23, 2025 | 143,800.00 | 147,400.00 | 142,400.00 | 142,600.00 | 142,600.00 | - | 402,124 |
| Sep 22, 2025 | 142,300.00 | 147,200.00 | 141,900.00 | 142,600.00 | 142,600.00 | 1.57% | 337,932 |
| Sep 19, 2025 | 138,600.00 | 141,300.00 | 137,900.00 | 140,400.00 | 140,400.00 | 0.79% | 357,012 |
| Sep 18, 2025 | 135,700.00 | 140,400.00 | 135,700.00 | 139,300.00 | 139,300.00 | 1.83% | 437,640 |
| Sep 17, 2025 | 135,000.00 | 137,100.00 | 134,900.00 | 136,800.00 | 136,800.00 | 1.26% | 233,972 |
| Sep 16, 2025 | 136,000.00 | 138,000.00 | 134,400.00 | 135,100.00 | 135,100.00 | -1.10% | 305,389 |
| Sep 15, 2025 | 132,600.00 | 139,400.00 | 132,400.00 | 136,600.00 | 136,600.00 | 2.17% | 444,862 |
| Sep 12, 2025 | 133,500.00 | 136,300.00 | 132,600.00 | 133,700.00 | 133,700.00 | 0.75% | 337,098 |
| Sep 11, 2025 | 131,500.00 | 134,000.00 | 129,700.00 | 132,700.00 | 132,700.00 | 0.99% | 526,644 |
| Sep 10, 2025 | 131,700.00 | 133,000.00 | 130,900.00 | 131,400.00 | 131,400.00 | -0.38% | 391,917 |
| Sep 9, 2025 | 135,300.00 | 135,400.00 | 131,200.00 | 131,900.00 | 131,900.00 | -2.08% | 520,769 |
| Sep 8, 2025 | 135,800.00 | 136,600.00 | 133,700.00 | 134,700.00 | 134,700.00 | -0.37% | 340,062 |
| Sep 5, 2025 | 135,800.00 | 137,400.00 | 134,400.00 | 135,200.00 | 135,200.00 | -0.73% | 374,890 |
| Sep 4, 2025 | 134,400.00 | 137,700.00 | 134,400.00 | 136,200.00 | 136,200.00 | 0.52% | 333,047 |
| Sep 3, 2025 | 134,200.00 | 136,500.00 | 134,200.00 | 135,500.00 | 135,500.00 | -0.07% | 241,907 |
| Sep 2, 2025 | 136,500.00 | 137,500.00 | 135,200.00 | 135,600.00 | 135,600.00 | -1.09% | 264,416 |
| Sep 1, 2025 | 136,000.00 | 139,200.00 | 135,300.00 | 137,100.00 | 137,100.00 | 1.78% | 346,368 |
| Aug 29, 2025 | 135,300.00 | 136,100.00 | 134,300.00 | 134,700.00 | 134,700.00 | -0.96% | 347,393 |
| Aug 28, 2025 | 136,500.00 | 137,800.00 | 135,000.00 | 136,000.00 | 136,000.00 | -0.73% | 339,433 |
| Aug 27, 2025 | 138,200.00 | 139,600.00 | 136,700.00 | 137,000.00 | 137,000.00 | -0.36% | 359,913 |
| Aug 26, 2025 | 137,000.00 | 140,200.00 | 137,000.00 | 137,500.00 | 137,500.00 | -0.29% | 417,755 |
| Aug 25, 2025 | 136,600.00 | 138,200.00 | 135,700.00 | 137,900.00 | 137,900.00 | 0.73% | 222,227 |
| Aug 22, 2025 | 137,200.00 | 138,300.00 | 136,900.00 | 136,900.00 | 136,900.00 | -0.15% | 237,003 |
| Aug 21, 2025 | 136,000.00 | 137,800.00 | 134,900.00 | 137,100.00 | 137,100.00 | 0.44% | 282,823 |
| Aug 20, 2025 | 134,900.00 | 137,500.00 | 133,400.00 | 136,500.00 | 135,100.00 | 2.17% | 625,091 |
| Aug 19, 2025 | 134,700.00 | 137,000.00 | 133,200.00 | 133,600.00 | 132,229.74 | -0.22% | 372,358 |
| Aug 18, 2025 | 135,300.00 | 137,000.00 | 133,500.00 | 133,900.00 | 132,526.67 | 0.15% | 315,502 |
| Aug 14, 2025 | 137,000.00 | 138,300.00 | 133,700.00 | 133,700.00 | 132,328.72 | -2.83% | 608,992 |
| Aug 13, 2025 | 140,000.00 | 140,600.00 | 136,100.00 | 137,600.00 | 136,188.72 | -2.06% | 382,035 |
| Aug 12, 2025 | 139,600.00 | 141,600.00 | 139,100.00 | 140,500.00 | 139,058.97 | 0.29% | 448,170 |
| Aug 11, 2025 | 146,500.00 | 146,500.00 | 139,000.00 | 140,100.00 | 138,663.08 | -4.82% | 502,812 |
| Aug 8, 2025 | 141,400.00 | 149,400.00 | 141,400.00 | 147,200.00 | 145,690.26 | 6.28% | 956,482 |
| Aug 7, 2025 | 139,800.00 | 141,000.00 | 133,900.00 | 138,500.00 | 137,079.49 | -1.42% | 471,443 |
| Aug 6, 2025 | 136,300.00 | 140,700.00 | 136,300.00 | 140,500.00 | 139,058.97 | 2.41% | 359,163 |
| Aug 5, 2025 | 135,400.00 | 138,300.00 | 135,100.00 | 137,200.00 | 135,792.82 | 0.81% | 276,809 |
| Aug 4, 2025 | 129,200.00 | 137,300.00 | 128,700.00 | 136,100.00 | 134,704.10 | 5.42% | 462,112 |
| Aug 1, 2025 | 128,300.00 | 132,000.00 | 128,100.00 | 129,100.00 | 127,775.90 | -1.22% | 363,694 |
| Jul 31, 2025 | 130,200.00 | 131,400.00 | 128,600.00 | 130,700.00 | 129,359.49 | -0.61% | 364,854 |
| Jul 30, 2025 | 131,000.00 | 132,500.00 | 130,500.00 | 131,500.00 | 130,151.28 | -0.23% | 148,281 |
| Jul 29, 2025 | 130,200.00 | 131,900.00 | 130,000.00 | 131,800.00 | 130,448.21 | 0.08% | 151,062 |
| Jul 28, 2025 | 131,300.00 | 131,800.00 | 129,800.00 | 131,700.00 | 130,349.23 | -0.60% | 237,391 |
| Jul 25, 2025 | 130,200.00 | 133,800.00 | 129,700.00 | 132,500.00 | 131,141.03 | 0.76% | 254,636 |
| Jul 24, 2025 | 134,800.00 | 135,900.00 | 130,100.00 | 131,500.00 | 130,151.28 | -2.52% | 350,537 |
| Jul 23, 2025 | 137,200.00 | 137,800.00 | 134,400.00 | 134,900.00 | 133,516.41 | -1.17% | 215,097 |
| Jul 22, 2025 | 136,000.00 | 137,800.00 | 135,600.00 | 136,500.00 | 135,100.00 | -0.29% | 178,292 |
| Jul 21, 2025 | 138,400.00 | 139,400.00 | 136,500.00 | 136,900.00 | 135,495.90 | -1.86% | 248,447 |
| Jul 18, 2025 | 140,500.00 | 141,800.00 | 138,100.00 | 139,500.00 | 138,069.23 | -0.85% | 205,945 |
| Jul 17, 2025 | 140,500.00 | 141,800.00 | 139,200.00 | 140,700.00 | 139,256.92 | 0.50% | 170,768 |
| Jul 16, 2025 | 139,600.00 | 141,000.00 | 138,600.00 | 140,000.00 | 138,564.10 | -0.36% | 254,278 |
| Jul 15, 2025 | 141,000.00 | 142,700.00 | 139,000.00 | 140,500.00 | 139,058.97 | -0.14% | 283,478 |
| Jul 14, 2025 | 137,600.00 | 144,000.00 | 137,500.00 | 140,700.00 | 139,256.92 | 3.15% | 370,593 |
| Jul 11, 2025 | 135,000.00 | 141,000.00 | 135,000.00 | 136,400.00 | 135,001.03 | 0.59% | 257,589 |