KT&G Corporation (KRX:033780)
South Korea
· Delayed Price · Currency is KRW 176,500
-1,500 (-0.84%)
Apr 29, 2026, 3:30 PM KST
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 178,300.00 | 179,500.00 | 175,200.00 | 176,500.00 | 176,500.00 | -0.84% | 110,931 |
| Apr 28, 2026 | 177,300.00 | 178,600.00 | 176,000.00 | 178,000.00 | 178,000.00 | 0.11% | 163,494 |
| Apr 27, 2026 | 176,600.00 | 179,500.00 | 176,300.00 | 177,800.00 | 177,800.00 | 0.91% | 186,304 |
| Apr 24, 2026 | 171,500.00 | 179,500.00 | 171,300.00 | 176,200.00 | 176,200.00 | 3.04% | 297,692 |
| Apr 23, 2026 | 175,000.00 | 175,900.00 | 170,000.00 | 171,000.00 | 171,000.00 | - | 403,614 |
| Apr 22, 2026 | 171,500.00 | 173,000.00 | 168,000.00 | 171,000.00 | 171,000.00 | -1.16% | 349,101 |
| Apr 21, 2026 | 170,600.00 | 175,200.00 | 170,000.00 | 173,000.00 | 173,000.00 | 0.87% | 234,094 |
| Apr 20, 2026 | 173,500.00 | 174,100.00 | 171,500.00 | 171,500.00 | 171,500.00 | 0.12% | 169,349 |
| Apr 17, 2026 | 173,300.00 | 173,300.00 | 169,400.00 | 171,300.00 | 171,300.00 | 0.18% | 192,731 |
| Apr 16, 2026 | 170,800.00 | 172,300.00 | 170,500.00 | 171,000.00 | 171,000.00 | 0.35% | 216,498 |
| Apr 15, 2026 | 169,900.00 | 171,000.00 | 168,100.00 | 170,400.00 | 170,400.00 | 1.37% | 316,874 |
| Apr 14, 2026 | 166,000.00 | 169,300.00 | 165,900.00 | 168,100.00 | 168,100.00 | 1.51% | 286,053 |
| Apr 13, 2026 | 162,300.00 | 167,000.00 | 162,300.00 | 165,600.00 | 165,600.00 | 0.79% | 237,808 |
| Apr 10, 2026 | 161,100.00 | 164,900.00 | 161,100.00 | 164,300.00 | 164,300.00 | 0.67% | 316,978 |
| Apr 9, 2026 | 157,700.00 | 164,800.00 | 157,700.00 | 163,200.00 | 163,200.00 | 2.97% | 363,496 |
| Apr 8, 2026 | 161,000.00 | 162,300.00 | 156,000.00 | 158,500.00 | 158,500.00 | 2.46% | 295,081 |
| Apr 7, 2026 | 155,800.00 | 157,400.00 | 154,000.00 | 154,700.00 | 154,700.00 | -1.65% | 174,395 |
| Apr 6, 2026 | 156,500.00 | 159,600.00 | 156,000.00 | 157,300.00 | 157,300.00 | 0.64% | 135,560 |
| Apr 3, 2026 | 155,500.00 | 158,800.00 | 155,300.00 | 156,300.00 | 156,300.00 | 1.10% | 306,643 |
| Apr 2, 2026 | 159,000.00 | 161,700.00 | 153,200.00 | 154,600.00 | 154,600.00 | -3.38% | 317,054 |
| Apr 1, 2026 | 160,300.00 | 162,000.00 | 155,900.00 | 160,000.00 | 160,000.00 | 0.50% | 321,925 |
| Mar 31, 2026 | 154,600.00 | 164,800.00 | 154,400.00 | 159,200.00 | 159,200.00 | 1.34% | 455,757 |
| Mar 30, 2026 | 152,400.00 | 159,300.00 | 152,100.00 | 157,100.00 | 157,100.00 | -0.57% | 288,919 |
| Mar 27, 2026 | 155,400.00 | 158,200.00 | 153,200.00 | 158,000.00 | 158,000.00 | 1.61% | 165,718 |
| Mar 26, 2026 | 158,000.00 | 158,600.00 | 155,200.00 | 155,500.00 | 155,500.00 | -0.26% | 217,390 |
| Mar 25, 2026 | 159,300.00 | 160,500.00 | 155,800.00 | 155,900.00 | 155,900.00 | -1.08% | 237,720 |
| Mar 24, 2026 | 159,200.00 | 159,300.00 | 154,100.00 | 157,600.00 | 157,600.00 | 3.82% | 160,153 |
| Mar 23, 2026 | 153,800.00 | 155,700.00 | 150,700.00 | 151,800.00 | 151,800.00 | -3.62% | 256,426 |
| Mar 20, 2026 | 156,200.00 | 159,200.00 | 156,200.00 | 157,500.00 | 157,500.00 | 0.32% | 634,794 |
| Mar 19, 2026 | 155,300.00 | 157,900.00 | 154,400.00 | 157,000.00 | 157,000.00 | -1.07% | 214,761 |
| Mar 18, 2026 | 156,100.00 | 159,000.00 | 156,000.00 | 158,700.00 | 158,700.00 | 2.06% | 216,109 |
| Mar 17, 2026 | 152,700.00 | 156,200.00 | 152,700.00 | 155,500.00 | 155,500.00 | 1.97% | 190,944 |
| Mar 16, 2026 | 152,900.00 | 155,400.00 | 152,100.00 | 152,500.00 | 152,500.00 | -0.33% | 165,822 |
| Mar 13, 2026 | 152,600.00 | 154,700.00 | 152,100.00 | 153,000.00 | 153,000.00 | -1.67% | 210,944 |
| Mar 12, 2026 | 154,500.00 | 157,300.00 | 153,100.00 | 155,600.00 | 155,600.00 | 0.65% | 232,965 |
| Mar 11, 2026 | 158,800.00 | 158,800.00 | 154,300.00 | 154,600.00 | 154,600.00 | - | 331,171 |
| Mar 10, 2026 | 154,400.00 | 157,000.00 | 152,600.00 | 154,600.00 | 154,600.00 | 0.65% | 363,840 |
| Mar 9, 2026 | 153,000.00 | 156,500.00 | 148,000.00 | 153,600.00 | 153,600.00 | -0.71% | 383,462 |
| Mar 6, 2026 | 153,000.00 | 155,500.00 | 152,200.00 | 154,700.00 | 154,700.00 | -1.21% | 205,487 |
| Mar 5, 2026 | 160,100.00 | 160,800.00 | 153,100.00 | 156,600.00 | 156,600.00 | 3.30% | 506,566 |
| Mar 4, 2026 | 160,000.00 | 160,100.00 | 150,500.00 | 151,600.00 | 151,600.00 | -6.59% | 468,822 |
| Mar 3, 2026 | 164,100.00 | 165,500.00 | 161,000.00 | 162,300.00 | 162,300.00 | -0.49% | 345,972 |
| Feb 27, 2026 | 170,600.00 | 171,300.00 | 162,700.00 | 163,100.00 | 163,100.00 | -3.89% | 753,342 |
| Feb 26, 2026 | 177,700.00 | 177,700.00 | 168,600.00 | 169,700.00 | 169,700.00 | -5.56% | 585,083 |
| Feb 25, 2026 | 172,800.00 | 181,500.00 | 171,000.00 | 179,700.00 | 175,100.00 | 3.63% | 536,213 |
| Feb 24, 2026 | 177,200.00 | 177,900.00 | 173,000.00 | 173,400.00 | 168,961.27 | -1.76% | 400,123 |
| Feb 23, 2026 | 177,100.00 | 178,900.00 | 174,700.00 | 176,500.00 | 171,981.91 | -0.34% | 428,220 |
| Feb 20, 2026 | 175,200.00 | 180,800.00 | 175,100.00 | 177,100.00 | 172,566.56 | 1.14% | 391,647 |
| Feb 19, 2026 | 177,200.00 | 178,600.00 | 173,400.00 | 175,100.00 | 170,617.75 | 0.75% | 291,334 |
| Feb 13, 2026 | 173,300.00 | 175,800.00 | 170,100.00 | 173,800.00 | 169,351.03 | 0.93% | 271,724 |
| Feb 12, 2026 | 172,100.00 | 173,600.00 | 170,000.00 | 172,200.00 | 167,791.99 | 0.53% | 414,317 |
| Feb 11, 2026 | 173,200.00 | 174,200.00 | 169,600.00 | 171,300.00 | 166,915.03 | -0.41% | 298,625 |
| Feb 10, 2026 | 171,200.00 | 173,500.00 | 169,200.00 | 172,000.00 | 167,597.11 | 2.08% | 331,305 |
| Feb 9, 2026 | 167,600.00 | 170,800.00 | 164,600.00 | 168,500.00 | 164,186.70 | 3.18% | 334,073 |
| Feb 6, 2026 | 163,000.00 | 166,000.00 | 155,000.00 | 163,300.00 | 159,119.81 | 0.93% | 464,036 |
| Feb 5, 2026 | 161,800.00 | 163,600.00 | 160,100.00 | 161,800.00 | 157,658.21 | - | 253,036 |
| Feb 4, 2026 | 158,900.00 | 164,000.00 | 158,900.00 | 161,800.00 | 157,658.21 | 2.60% | 297,174 |
| Feb 3, 2026 | 156,800.00 | 157,700.00 | 152,800.00 | 157,700.00 | 153,663.16 | 1.94% | 255,217 |
| Feb 2, 2026 | 155,500.00 | 157,800.00 | 151,200.00 | 154,700.00 | 150,739.96 | 0.52% | 578,834 |
| Jan 30, 2026 | 145,100.00 | 153,900.00 | 145,100.00 | 153,900.00 | 149,960.43 | 5.70% | 934,467 |
| Jan 29, 2026 | 143,000.00 | 145,800.00 | 142,200.00 | 145,600.00 | 141,872.90 | 1.46% | 374,672 |
| Jan 28, 2026 | 144,000.00 | 144,800.00 | 141,900.00 | 143,500.00 | 139,826.66 | -0.90% | 281,618 |
| Jan 27, 2026 | 143,300.00 | 145,600.00 | 142,200.00 | 144,800.00 | 141,093.38 | 1.97% | 308,382 |
| Jan 26, 2026 | 143,800.00 | 145,400.00 | 141,700.00 | 142,000.00 | 138,365.05 | -2.00% | 562,810 |
| Jan 23, 2026 | 144,200.00 | 145,000.00 | 143,100.00 | 144,900.00 | 141,190.82 | 0.63% | 315,179 |
| Jan 22, 2026 | 143,100.00 | 146,100.00 | 143,100.00 | 144,000.00 | 140,313.86 | - | 348,412 |
| Jan 21, 2026 | 146,100.00 | 147,000.00 | 143,200.00 | 144,000.00 | 140,313.86 | -1.37% | 263,017 |
| Jan 20, 2026 | 143,400.00 | 148,200.00 | 143,300.00 | 146,000.00 | 142,262.66 | 0.83% | 317,731 |
| Jan 19, 2026 | 143,000.00 | 146,300.00 | 143,000.00 | 144,800.00 | 141,093.38 | 1.76% | 341,277 |
| Jan 16, 2026 | 143,400.00 | 143,900.00 | 142,100.00 | 142,300.00 | 138,657.37 | -0.97% | 300,217 |
| Jan 15, 2026 | 143,700.00 | 144,600.00 | 142,800.00 | 143,700.00 | 140,021.54 | -0.42% | 362,981 |
| Jan 14, 2026 | 142,800.00 | 144,900.00 | 142,000.00 | 144,300.00 | 140,606.18 | 1.41% | 257,069 |
| Jan 13, 2026 | 143,800.00 | 144,200.00 | 141,200.00 | 142,300.00 | 138,657.37 | -0.97% | 406,633 |
| Jan 12, 2026 | 143,000.00 | 143,700.00 | 141,700.00 | 143,700.00 | 140,021.54 | 1.05% | 183,983 |
| Jan 9, 2026 | 142,500.00 | 143,500.00 | 141,600.00 | 142,200.00 | 138,559.93 | -0.21% | 260,196 |
| Jan 8, 2026 | 141,800.00 | 142,700.00 | 140,600.00 | 142,500.00 | 138,852.25 | -0.49% | 324,875 |
| Jan 7, 2026 | 141,200.00 | 143,200.00 | 140,300.00 | 143,200.00 | 139,534.33 | 0.42% | 303,379 |
| Jan 6, 2026 | 142,300.00 | 142,900.00 | 140,500.00 | 142,600.00 | 138,949.69 | 0.56% | 289,486 |
| Jan 5, 2026 | 140,500.00 | 142,300.00 | 140,000.00 | 141,800.00 | 138,170.17 | 1.00% | 206,288 |
| Jan 2, 2026 | 142,100.00 | 142,400.00 | 139,500.00 | 140,400.00 | 136,806.01 | -1.20% | 289,112 |
| Dec 30, 2025 | 142,500.00 | 143,800.00 | 142,000.00 | 142,100.00 | 138,462.49 | -0.91% | 195,611 |
| Dec 29, 2025 | 142,000.00 | 144,000.00 | 141,500.00 | 143,400.00 | 139,729.22 | -0.97% | 164,694 |
| Dec 26, 2025 | 145,300.00 | 145,600.00 | 143,600.00 | 144,800.00 | 141,093.38 | -0.14% | 166,353 |
| Dec 24, 2025 | 145,500.00 | 146,800.00 | 144,500.00 | 145,000.00 | 141,288.26 | -0.34% | 173,335 |
| Dec 23, 2025 | 144,900.00 | 145,700.00 | 144,200.00 | 145,500.00 | 141,775.46 | 0.48% | 149,341 |
| Dec 22, 2025 | 148,000.00 | 148,000.00 | 144,100.00 | 144,800.00 | 141,093.38 | -1.30% | 216,068 |
| Dec 19, 2025 | 145,800.00 | 146,700.00 | 143,500.00 | 146,700.00 | 142,944.74 | 2.16% | 300,065 |
| Dec 18, 2025 | 146,700.00 | 146,700.00 | 143,600.00 | 143,600.00 | 139,924.10 | -1.17% | 168,291 |
| Dec 17, 2025 | 149,100.00 | 149,500.00 | 145,000.00 | 145,300.00 | 141,580.58 | -3.13% | 204,316 |
| Dec 16, 2025 | 142,600.00 | 150,500.00 | 142,600.00 | 150,000.00 | 146,160.27 | 4.90% | 671,134 |
| Dec 15, 2025 | 141,600.00 | 143,400.00 | 140,700.00 | 143,000.00 | 139,339.45 | 0.99% | 195,933 |
| Dec 12, 2025 | 141,600.00 | 143,000.00 | 140,000.00 | 141,600.00 | 137,975.29 | - | 250,053 |
| Dec 11, 2025 | 142,200.00 | 142,300.00 | 139,100.00 | 141,600.00 | 137,975.29 | -0.07% | 525,150 |
| Dec 10, 2025 | 142,000.00 | 142,400.00 | 140,900.00 | 141,700.00 | 138,072.73 | 0.43% | 178,822 |
| Dec 9, 2025 | 141,000.00 | 141,600.00 | 139,300.00 | 141,100.00 | 137,488.09 | 0.07% | 183,780 |
| Dec 8, 2025 | 143,000.00 | 143,400.00 | 139,000.00 | 141,000.00 | 137,390.65 | -1.40% | 236,702 |
| Dec 5, 2025 | 141,900.00 | 143,600.00 | 141,600.00 | 143,000.00 | 139,339.45 | -0.21% | 165,393 |
| Dec 4, 2025 | 143,700.00 | 144,500.00 | 142,200.00 | 143,300.00 | 139,631.78 | -0.97% | 213,311 |
| Dec 3, 2025 | 143,800.00 | 145,000.00 | 142,800.00 | 144,700.00 | 140,995.94 | -0.07% | 166,315 |
| Dec 2, 2025 | 143,700.00 | 145,200.00 | 143,100.00 | 144,800.00 | 141,093.38 | 0.91% | 241,958 |