KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
18.56
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.64 | 18.77 | 18.54 | 18.56 | 18.56 | - | 1,471,043 |
| Dec 4, 2025 | 18.74 | 18.82 | 18.53 | 18.56 | 18.56 | -0.05% | 1,692,204 |
| Dec 3, 2025 | 18.89 | 19.03 | 18.57 | 18.57 | 18.57 | 1.03% | 2,058,798 |
| Dec 2, 2025 | 18.44 | 18.50 | 18.23 | 18.38 | 18.38 | -0.38% | 2,363,601 |
| Dec 1, 2025 | 18.31 | 18.49 | 18.23 | 18.45 | 18.45 | 0.49% | 1,556,411 |
| Nov 28, 2025 | 18.38 | 18.43 | 18.22 | 18.36 | 18.36 | 0.05% | 830,569 |
| Nov 26, 2025 | 18.15 | 18.41 | 18.15 | 18.35 | 18.35 | 0.94% | 1,954,940 |
| Nov 25, 2025 | 17.87 | 18.20 | 17.69 | 18.18 | 18.18 | 1.96% | 2,716,695 |
| Nov 24, 2025 | 17.77 | 17.94 | 17.72 | 17.83 | 17.83 | - | 1,861,413 |
| Nov 21, 2025 | 17.75 | 17.95 | 17.73 | 17.83 | 17.83 | 0.91% | 1,269,605 |
| Nov 20, 2025 | 17.78 | 17.89 | 17.54 | 17.67 | 17.67 | -0.67% | 1,762,124 |
| Nov 19, 2025 | 17.93 | 18.00 | 17.68 | 17.79 | 17.79 | -0.50% | 1,380,888 |
| Nov 18, 2025 | 18.20 | 18.20 | 17.77 | 17.88 | 17.88 | -1.43% | 2,008,912 |
| Nov 17, 2025 | 18.13 | 18.21 | 17.95 | 18.14 | 18.14 | 0.22% | 1,813,990 |
| Nov 14, 2025 | 18.20 | 18.20 | 18.04 | 18.10 | 18.10 | -0.28% | 1,394,335 |
| Nov 13, 2025 | 18.26 | 18.40 | 18.02 | 18.15 | 18.15 | 0.72% | 2,096,958 |
| Nov 12, 2025 | 18.30 | 18.38 | 18.00 | 18.02 | 18.02 | -1.74% | 1,408,722 |
| Nov 11, 2025 | 18.20 | 18.43 | 18.14 | 18.34 | 18.34 | 1.33% | 1,919,981 |
| Nov 10, 2025 | 18.10 | 18.26 | 17.81 | 18.10 | 18.10 | -0.60% | 1,372,067 |
| Nov 7, 2025 | 18.04 | 18.47 | 18.04 | 18.21 | 18.21 | -1.19% | 919,122 |
| Nov 6, 2025 | 18.33 | 18.62 | 18.21 | 18.43 | 18.43 | 0.38% | 1,875,732 |
| Nov 5, 2025 | 18.38 | 18.48 | 18.30 | 18.36 | 18.36 | -0.70% | 831,009 |
| Nov 4, 2025 | 18.47 | 18.61 | 18.44 | 18.49 | 18.49 | -1.12% | 1,267,380 |
| Nov 3, 2025 | 18.66 | 18.70 | 18.42 | 18.70 | 18.70 | 0.81% | 1,229,064 |
| Oct 31, 2025 | 18.40 | 18.56 | 18.20 | 18.55 | 18.55 | 0.82% | 1,223,554 |
| Oct 30, 2025 | 18.64 | 18.75 | 18.40 | 18.40 | 18.40 | -2.65% | 792,888 |
| Oct 29, 2025 | 19.22 | 19.22 | 18.89 | 18.90 | 18.90 | -1.20% | 773,927 |
| Oct 28, 2025 | 18.76 | 19.13 | 18.71 | 19.13 | 19.13 | 1.54% | 1,207,075 |
| Oct 27, 2025 | 18.60 | 18.95 | 18.20 | 18.84 | 18.84 | 1.24% | 929,659 |
| Oct 24, 2025 | 18.75 | 18.75 | 18.50 | 18.61 | 18.61 | -0.64% | 1,409,815 |
| Oct 23, 2025 | 18.89 | 18.98 | 18.71 | 18.73 | 18.73 | -1.52% | 667,753 |
| Oct 22, 2025 | 18.90 | 19.06 | 18.87 | 19.02 | 19.02 | 0.48% | 679,817 |
| Oct 21, 2025 | 19.03 | 19.11 | 18.87 | 18.93 | 18.93 | -1.66% | 892,650 |
| Oct 20, 2025 | 19.12 | 19.26 | 19.08 | 19.25 | 19.25 | 1.26% | 956,520 |
| Oct 17, 2025 | 19.06 | 19.12 | 18.90 | 19.01 | 19.01 | -1.09% | 1,040,507 |
| Oct 16, 2025 | 18.70 | 19.27 | 18.51 | 19.22 | 19.22 | 3.89% | 3,810,388 |
| Oct 15, 2025 | 18.21 | 18.53 | 18.19 | 18.50 | 18.50 | 1.65% | 1,469,052 |
| Oct 14, 2025 | 18.27 | 18.27 | 18.04 | 18.20 | 18.20 | -1.52% | 1,588,861 |
| Oct 13, 2025 | 18.76 | 18.77 | 18.48 | 18.48 | 18.48 | -0.48% | 1,614,309 |
| Oct 10, 2025 | 18.97 | 18.97 | 18.56 | 18.57 | 18.57 | -1.80% | 1,151,109 |
| Oct 9, 2025 | 19.39 | 19.44 | 18.86 | 18.91 | 18.91 | -2.37% | 961,259 |
| Oct 8, 2025 | 19.46 | 19.46 | 19.26 | 19.37 | 19.37 | 0.16% | 812,627 |
| Oct 7, 2025 | 19.51 | 19.51 | 19.25 | 19.34 | 19.34 | -0.92% | 634,524 |
| Oct 6, 2025 | 19.54 | 19.64 | 19.41 | 19.52 | 19.52 | -0.76% | 589,532 |
| Oct 3, 2025 | 19.89 | 19.90 | 19.66 | 19.67 | 19.67 | -1.06% | 724,246 |
| Oct 2, 2025 | 19.96 | 20.02 | 19.80 | 19.88 | 19.88 | 0.61% | 1,230,484 |
| Oct 1, 2025 | 19.60 | 19.92 | 19.52 | 19.76 | 19.76 | 1.33% | 1,572,263 |
| Sep 30, 2025 | 19.46 | 19.51 | 19.29 | 19.50 | 19.50 | 0.10% | 2,575,784 |
| Sep 29, 2025 | 19.30 | 19.52 | 19.25 | 19.48 | 19.48 | 0.83% | 1,476,982 |
| Sep 26, 2025 | 19.33 | 19.37 | 19.20 | 19.32 | 19.32 | -0.10% | 912,303 |
| Sep 25, 2025 | 19.50 | 19.60 | 19.30 | 19.34 | 19.34 | -0.77% | 1,113,967 |
| Sep 24, 2025 | 19.41 | 19.59 | 19.38 | 19.49 | 19.49 | 0.41% | 2,272,911 |
| Sep 23, 2025 | 19.47 | 19.54 | 19.32 | 19.41 | 19.41 | -0.05% | 1,415,426 |
| Sep 22, 2025 | 19.31 | 19.45 | 19.17 | 19.42 | 19.42 | 0.15% | 1,730,847 |
| Sep 19, 2025 | 19.75 | 19.83 | 19.31 | 19.39 | 19.39 | -2.95% | 1,293,142 |
| Sep 18, 2025 | 20.10 | 20.12 | 19.95 | 19.98 | 19.98 | -0.55% | 923,896 |
| Sep 17, 2025 | 19.94 | 20.22 | 19.94 | 20.09 | 20.09 | 0.40% | 979,790 |
| Sep 16, 2025 | 20.01 | 20.18 | 19.88 | 20.01 | 20.01 | -0.20% | 1,775,210 |
| Sep 15, 2025 | 19.85 | 20.17 | 19.76 | 20.05 | 20.05 | 1.57% | 1,407,052 |
| Sep 12, 2025 | 19.75 | 19.76 | 19.58 | 19.74 | 19.74 | -1.60% | 1,218,186 |
| Sep 11, 2025 | 20.05 | 20.13 | 19.92 | 20.06 | 20.06 | 1.62% | 1,352,001 |
| Sep 10, 2025 | 19.67 | 19.86 | 19.57 | 19.74 | 19.74 | -1.30% | 2,549,205 |
| Sep 9, 2025 | 19.75 | 20.03 | 19.60 | 20.00 | 20.00 | -0.20% | 2,944,456 |
| Sep 8, 2025 | 20.14 | 20.20 | 20.03 | 20.04 | 20.04 | -1.18% | 812,612 |
| Sep 5, 2025 | 20.40 | 20.42 | 20.22 | 20.28 | 20.28 | 0.70% | 1,735,149 |
| Sep 4, 2025 | 20.01 | 20.14 | 19.93 | 20.14 | 20.14 | 0.80% | 978,577 |
| Sep 3, 2025 | 19.78 | 20.12 | 19.70 | 19.98 | 19.98 | 1.01% | 2,442,890 |
| Sep 2, 2025 | 19.87 | 19.98 | 19.61 | 19.78 | 19.78 | -2.32% | 1,624,882 |
| Aug 29, 2025 | 20.27 | 20.31 | 20.13 | 20.25 | 20.25 | -0.88% | 998,074 |
| Aug 28, 2025 | 20.25 | 20.54 | 20.22 | 20.43 | 20.43 | 1.19% | 1,420,663 |
| Aug 27, 2025 | 20.32 | 20.32 | 20.09 | 20.19 | 20.19 | -1.08% | 782,920 |
| Aug 26, 2025 | 20.85 | 20.85 | 20.41 | 20.41 | 20.41 | -2.67% | 1,778,643 |
| Aug 25, 2025 | 20.72 | 21.14 | 20.63 | 20.97 | 20.97 | 1.35% | 1,068,350 |
| Aug 22, 2025 | 20.44 | 20.69 | 20.37 | 20.69 | 20.69 | 1.03% | 1,221,009 |
| Aug 21, 2025 | 20.79 | 20.87 | 20.46 | 20.48 | 20.48 | -2.24% | 929,831 |
| Aug 20, 2025 | 20.81 | 21.12 | 20.73 | 20.95 | 20.95 | 0.96% | 2,247,656 |
| Aug 19, 2025 | 20.69 | 20.78 | 20.56 | 20.75 | 20.75 | -0.19% | 2,983,520 |
| Aug 18, 2025 | 20.60 | 20.80 | 20.50 | 20.79 | 20.79 | 0.97% | 1,821,608 |
| Aug 15, 2025 | 20.75 | 20.77 | 20.51 | 20.59 | 20.59 | -0.53% | 712,321 |
| Aug 14, 2025 | 20.27 | 20.75 | 20.27 | 20.70 | 20.70 | 2.12% | 2,002,025 |
| Aug 13, 2025 | 20.12 | 20.44 | 19.95 | 20.27 | 20.27 | 0.85% | 1,719,571 |
| Aug 12, 2025 | 20.20 | 20.20 | 19.89 | 20.10 | 20.10 | 0.30% | 2,521,382 |
| Aug 11, 2025 | 19.90 | 20.18 | 19.90 | 20.04 | 20.04 | -0.74% | 1,499,059 |
| Aug 8, 2025 | 20.10 | 20.27 | 19.94 | 20.19 | 20.19 | 0.20% | 666,697 |
| Aug 7, 2025 | 20.00 | 20.36 | 19.71 | 20.15 | 20.15 | -0.10% | 1,829,888 |
| Aug 6, 2025 | 20.54 | 20.54 | 20.14 | 20.17 | 20.17 | -2.80% | 1,340,953 |
| Aug 5, 2025 | 20.61 | 20.75 | 20.49 | 20.75 | 20.75 | 0.92% | 1,027,148 |
| Aug 4, 2025 | 20.51 | 20.78 | 20.50 | 20.56 | 20.56 | 0.88% | 1,269,634 |
| Aug 1, 2025 | 19.94 | 20.48 | 19.32 | 20.38 | 20.38 | 0.94% | 1,217,733 |
| Jul 31, 2025 | 20.04 | 20.23 | 20.04 | 20.19 | 20.19 | -0.10% | 1,213,774 |
| Jul 30, 2025 | 20.15 | 20.30 | 20.15 | 20.21 | 20.21 | -0.64% | 478,826 |
| Jul 29, 2025 | 19.97 | 20.34 | 19.93 | 20.34 | 20.16 | 1.50% | 1,083,951 |
| Jul 28, 2025 | 20.32 | 20.39 | 19.93 | 20.04 | 19.87 | -2.95% | 1,119,209 |
| Jul 25, 2025 | 20.77 | 20.85 | 20.58 | 20.65 | 20.47 | -1.43% | 517,758 |
| Jul 24, 2025 | 21.00 | 21.13 | 20.93 | 20.95 | 20.77 | -0.57% | 1,264,357 |
| Jul 23, 2025 | 21.03 | 21.15 | 20.95 | 21.07 | 20.89 | 0.19% | 1,008,274 |
| Jul 22, 2025 | 20.87 | 21.10 | 20.85 | 21.03 | 20.85 | 1.11% | 730,416 |
| Jul 21, 2025 | 20.80 | 21.00 | 20.76 | 20.80 | 20.62 | 0.05% | 666,440 |
| Jul 18, 2025 | 20.93 | 20.95 | 20.77 | 20.79 | 20.61 | -0.91% | 613,943 |
| Jul 17, 2025 | 21.00 | 21.09 | 20.80 | 20.98 | 20.80 | -0.90% | 833,224 |