Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
22.01
-0.32 (-1.43%)
At close: Mar 6, 2026, 4:00 PM EST
22.00
-0.02 (-0.07%)
After-hours: Mar 6, 2026, 7:00 PM EST

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0122.4221.7922.0122.01-1.43%2,694,034
Mar 5, 202622.1422.4722.0422.3322.33-2.49%3,077,396
Mar 4, 202621.8222.9321.5122.9022.901.33%4,187,960
Mar 3, 202622.6222.8321.9722.6022.60-4.07%1,559,030
Mar 2, 202623.4023.7523.2023.5623.56-1.01%1,656,922
Feb 27, 202623.8024.0023.6323.8023.80-0.71%1,499,906
Feb 26, 202624.3324.4423.9423.9723.97-1.48%3,580,863
Feb 25, 202624.2424.4124.0124.3324.330.83%1,577,669
Feb 24, 202623.9624.2723.8724.1324.130.92%2,101,223
Feb 23, 202624.2524.4323.7823.9123.91-2.57%4,493,467
Feb 20, 202624.5124.5824.1124.5424.541.61%1,429,083
Feb 19, 202624.0024.3423.8024.1524.151.51%2,190,639
Feb 18, 202623.7523.8723.5423.7923.790.17%2,306,951
Feb 17, 202623.7623.8023.2423.7523.750.81%3,032,310
Feb 13, 202623.5923.7923.4623.5623.560.17%1,008,828
Feb 12, 202623.6523.9723.2923.5223.520.56%2,074,597
Feb 11, 202623.0023.4522.7423.3923.393.22%2,315,063
Feb 10, 202621.8823.2421.8822.6622.664.09%2,449,353
Feb 9, 202621.4621.8021.3721.7721.772.35%1,590,325
Feb 6, 202621.0421.2920.9721.2721.271.19%1,640,832
Feb 5, 202620.9621.1520.9021.0221.02-0.71%2,416,674
Feb 4, 202620.9021.2520.6821.1721.171.29%1,891,892
Feb 3, 202620.9421.1420.8520.9020.901.01%1,405,613
Feb 2, 202620.6520.8220.3220.6920.69-1.10%1,605,535
Jan 30, 202620.8521.1620.7620.9220.92-0.76%2,529,027
Jan 29, 202620.9521.4420.9121.0821.081.74%1,894,227
Jan 28, 202620.7520.9920.5920.7220.720.29%1,468,810
Jan 27, 202620.1420.7420.1420.6620.663.61%1,261,843
Jan 26, 202619.9420.0519.8519.9419.940.15%1,180,883
Jan 23, 202619.6819.9519.5719.9119.911.22%1,107,245
Jan 22, 202619.6519.7719.6419.6719.670.20%1,779,151
Jan 21, 202619.7919.8019.4919.6319.630.56%2,558,981
Jan 20, 202619.5019.6119.2619.5219.520.15%1,761,051
Jan 16, 202619.2819.5019.1619.4919.491.04%1,399,896
Jan 15, 202619.1419.4119.0619.2919.290.63%1,241,288
Jan 14, 202618.9519.2318.8719.1719.171.27%2,052,094
Jan 13, 202619.0019.1018.8718.9318.93-0.63%1,233,415
Jan 12, 202618.8019.1118.6719.0519.051.22%2,368,904
Jan 9, 202618.9518.9918.7718.8218.82-0.79%1,443,393
Jan 8, 202618.7819.0118.7818.9718.97-1,846,657
Jan 7, 202619.2119.3918.9618.9718.97-1.25%1,307,463
Jan 6, 202619.1119.3319.0319.2119.210.63%2,245,529
Jan 5, 202619.0919.3918.9719.0919.090.26%2,187,494
Jan 2, 202618.8519.1418.7619.0419.040.37%2,283,622
Dec 31, 202518.9919.0818.9418.9718.97-0.42%601,867
Dec 30, 202519.0419.0818.9219.0519.05-0.05%992,961
Dec 29, 202519.0119.1418.9019.0619.06-0.47%929,368
Dec 26, 202519.1019.1618.9219.1519.150.63%665,577
Dec 24, 202518.7819.0618.7819.0319.032.31%633,732
Dec 23, 202518.6218.7618.5418.6018.60-0.11%762,019
Dec 22, 202518.5218.7018.4718.6218.62-796,255
Dec 19, 202518.7418.9118.6218.6218.62-1.01%1,708,998
Dec 18, 202519.0419.1018.7618.8118.81-1.26%2,627,854
Dec 17, 202518.7219.0518.7119.0519.051.82%2,484,493
Dec 16, 202518.9519.0318.6518.7118.71-1.58%2,389,854
Dec 15, 202518.9219.2918.8519.0119.011.66%2,392,298
Dec 12, 202518.6818.7518.6318.7018.701.03%1,734,328
Dec 11, 202518.3818.5618.2318.5118.51-0.64%2,607,337
Dec 10, 202518.3518.6418.3518.6318.631.31%1,148,358
Dec 9, 202518.5918.6918.3118.3918.39-0.54%1,672,886
Dec 8, 202518.5218.5318.3718.4918.49-0.38%1,900,831
Dec 5, 202518.6418.7718.5418.5618.56-1,471,043
Dec 4, 202518.7418.8218.5318.5618.56-0.05%1,692,204
Dec 3, 202518.8919.0318.5718.5718.571.03%2,058,798
Dec 2, 202518.4418.5018.2318.3818.38-0.38%2,363,601
Dec 1, 202518.3118.4918.2318.4518.450.49%1,556,411
Nov 28, 202518.3818.4318.2218.3618.360.05%830,569
Nov 26, 202518.1518.4118.1518.3518.350.94%1,954,940
Nov 25, 202517.8718.2017.6918.1818.181.96%2,716,695
Nov 24, 202517.7717.9417.7217.8317.83-1,861,413
Nov 21, 202517.7517.9517.7317.8317.830.91%1,269,605
Nov 20, 202517.7817.8917.5417.6717.67-0.67%1,762,124
Nov 19, 202517.9318.0017.6817.7917.79-0.50%1,380,888
Nov 18, 202518.2018.2017.7717.8817.88-1.43%2,008,912
Nov 17, 202518.1318.2117.9518.1418.140.22%1,813,990
Nov 14, 202518.2018.2018.0418.1018.10-0.28%1,394,335
Nov 13, 202518.2618.4018.0218.1518.150.72%2,096,958
Nov 12, 202518.3018.3818.0018.0218.02-1.74%1,408,722
Nov 11, 202518.2018.4318.1418.3418.341.33%1,919,981
Nov 10, 202518.1018.2617.8118.1018.10-0.60%1,372,067
Nov 7, 202518.0418.4718.0418.2118.21-1.19%919,122
Nov 6, 202518.3318.6218.2118.4318.430.38%1,875,732
Nov 5, 202518.3818.4818.3018.3618.36-0.70%831,009
Nov 4, 202518.4718.6118.4418.4918.49-1.12%1,267,380
Nov 3, 202518.6618.7018.4218.7018.700.81%1,229,064
Oct 31, 202518.4018.5618.2018.5518.550.82%1,223,554
Oct 30, 202518.6418.7518.4018.4018.40-2.65%792,888
Oct 29, 202519.2219.2218.8918.9018.90-1.20%773,927
Oct 28, 202518.7619.1318.7119.1319.131.54%1,207,075
Oct 27, 202518.6018.9518.2018.8418.841.24%929,659
Oct 24, 202518.7518.7518.5018.6118.61-0.64%1,409,815
Oct 23, 202518.8918.9818.7118.7318.73-1.52%667,753
Oct 22, 202518.9019.0618.8719.0219.020.48%679,817
Oct 21, 202519.0319.1118.8718.9318.93-1.66%892,650
Oct 20, 202519.1219.2619.0819.2519.251.26%956,520
Oct 17, 202519.0619.1218.9019.0119.01-1.09%1,040,507
Oct 16, 202518.7019.2718.5119.2219.223.89%3,810,388
Oct 15, 202518.2118.5318.1918.5018.501.65%1,469,052
Oct 14, 202518.2718.2718.0418.2018.20-1.52%1,588,861
Oct 13, 202518.7618.7718.4818.4818.48-0.48%1,614,309