Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
17.65
-0.16 (-0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
17.64
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.7417.9717.6017.6517.65-0.90%1,438,427
Jun 25, 202618.0718.1617.7417.8117.81-2,236,625
Jun 24, 202617.6017.9717.6017.8117.810.17%2,210,060
Jun 23, 202617.4717.8117.3817.7817.78-0.39%2,774,368
Jun 22, 202617.9618.1017.5017.8517.85-2.57%1,886,320
Jun 18, 202618.4918.5618.1018.3218.320.33%2,468,919
Jun 17, 202618.7018.7818.2318.2618.26-2.67%1,216,316
Jun 16, 202618.7218.9818.6118.7618.76-0.42%925,907
Jun 15, 202618.6518.9718.6318.8418.841.78%1,336,769
Jun 12, 202618.3418.8618.3418.5118.51-1.28%1,209,250
Jun 11, 202618.6018.9818.4918.7518.751.74%3,589,153
Jun 10, 202618.7218.8818.4318.4318.43-1.39%1,294,123
Jun 9, 202618.6319.0618.5918.6918.691.19%3,366,347
Jun 8, 202618.2618.7518.2018.4718.471.93%2,742,321
Jun 5, 202617.6618.1517.6118.1218.12-0.49%2,938,690
Jun 4, 202618.1018.4017.8918.2118.21-0.92%1,804,255
Jun 3, 202618.5018.6718.3618.3818.38-1.24%1,856,784
Jun 2, 202618.3618.7018.3218.6118.612.14%1,489,696
Jun 1, 202617.8518.3817.7718.2218.222.24%3,211,991
May 29, 202617.8118.0017.7117.8217.820.73%2,569,605
May 28, 202617.5717.7317.4517.6917.69-0.06%1,996,004
May 27, 202618.0718.0717.6017.7017.70-2.80%1,244,217
May 26, 202618.3518.5118.1918.2118.21-0.60%1,310,616
May 22, 202618.5018.5618.2818.3218.32-1.51%1,844,987
May 21, 202618.7418.8318.2218.6018.600.65%1,602,865
May 20, 202618.8518.9918.4318.4818.48-1.96%3,048,478
May 19, 202618.9319.0418.8218.8518.85-1.62%1,569,362
May 18, 202619.6519.6619.0919.1619.16-2.15%995,708
May 15, 202619.6119.8319.5819.5819.58-0.66%1,198,363
May 14, 202620.4720.4719.6319.7119.71-3.43%3,171,301
May 13, 202620.5920.7720.3820.4120.41-0.78%711,690
May 12, 202620.7021.0220.4820.5720.57-2.42%1,244,634
May 11, 202621.1221.4420.9421.0821.08-0.47%876,325
May 8, 202621.1521.5821.0921.1821.181.05%622,006
May 7, 202621.1321.2320.9420.9620.96-1.04%1,123,471
May 6, 202621.4521.4621.0321.1821.18-1.21%768,494
May 5, 202621.3321.5121.2921.4421.441.18%438,121
May 4, 202621.2321.3421.1421.1921.19-0.28%726,255
May 1, 202621.4421.4621.2421.2521.25-0.84%387,601
Apr 30, 202621.2021.4321.1421.4321.431.42%693,094
Apr 29, 202621.1321.3721.0321.1321.13-0.28%857,463
Apr 28, 202621.2921.3121.0721.1921.19-0.61%658,376
Apr 27, 202621.5421.6721.2821.3221.32-1.62%1,063,443
Apr 24, 202621.6421.7221.4421.6721.67-0.09%1,068,979
Apr 23, 202621.8521.8921.5721.6921.69-0.69%1,025,784
Apr 22, 202621.8521.9421.6121.8421.840.32%890,775
Apr 21, 202621.9422.1221.7721.7721.77-0.68%1,003,573
Apr 20, 202621.6622.2621.6621.9221.92-3.39%2,104,852
Apr 17, 202622.8222.9222.6422.6922.69-0.04%1,880,502
Apr 16, 202622.6522.8222.6122.7022.700.22%1,141,844
Apr 15, 202622.8122.9322.4322.6522.65-0.44%1,566,802
Apr 14, 202622.5523.0122.5222.7522.750.89%1,248,046
Apr 13, 202622.4622.6222.3322.5522.55-0.31%900,306
Apr 10, 202622.2522.6522.2522.6222.621.94%1,252,329
Apr 9, 202621.9922.3621.9522.1922.190.36%1,043,483
Apr 8, 202622.0022.3321.9122.1122.112.93%1,376,413
Apr 7, 202621.2721.5021.2021.4821.481.08%1,582,712
Apr 6, 202621.5921.7221.2421.2521.25-1.16%1,061,718
Apr 2, 202621.4221.5821.3121.5021.50-1.74%1,041,948
Apr 1, 202621.6421.9921.5721.8821.882.00%1,047,278
Mar 31, 202621.2121.5621.0021.4521.451.37%1,728,729
Mar 30, 202621.5321.5821.1621.1621.16-1.72%1,319,898
Mar 27, 202621.5021.8121.3921.5321.530.70%708,060
Mar 26, 202621.5321.6521.3221.3821.38-1.97%945,416
Mar 25, 202621.8521.9621.7621.8121.810.74%902,050
Mar 24, 202621.0621.8121.0021.6521.651.83%1,222,629
Mar 23, 202620.8921.3620.6321.2621.26-1.76%2,499,877
Mar 20, 202621.8021.9221.6421.6421.64-0.92%1,999,852
Mar 19, 202621.9321.9321.6821.8421.84-0.77%1,090,513
Mar 18, 202622.0022.2521.9422.0122.01-1.12%1,155,573
Mar 17, 202621.8822.3821.8022.2622.263.06%1,673,587
Mar 16, 202621.5221.6821.3121.6021.601.79%1,647,683
Mar 13, 202622.0222.0221.2221.2221.22-2.57%1,992,634
Mar 12, 202622.0022.0221.7121.7821.78-1.31%980,318
Mar 11, 202622.3822.3822.0022.0722.07-1.43%1,088,026
Mar 10, 202622.5422.7121.8922.3922.390.81%1,328,765
Mar 9, 202621.8922.4021.5122.2122.210.91%2,308,847
Mar 6, 202622.0122.4221.7922.0122.01-1.43%2,762,514
Mar 5, 202622.1422.4722.0422.3322.33-2.49%3,077,396
Mar 4, 202621.8222.9321.5122.9022.901.33%4,248,706
Mar 3, 202622.6222.8321.9722.6022.60-4.07%1,563,044
Mar 2, 202623.4023.7523.2023.5623.56-1.01%1,676,098
Feb 27, 202623.8024.0023.6323.8023.80-0.71%1,509,131
Feb 26, 202624.3324.4423.9423.9723.97-1.48%3,919,817
Feb 25, 202624.2424.4124.0124.3324.331.53%1,625,627
Feb 24, 202623.9624.2723.8724.1323.960.92%2,101,225
Feb 23, 202624.2524.4323.7823.9123.74-2.57%4,495,662
Feb 20, 202624.5124.5824.1124.5424.371.61%1,429,488
Feb 19, 202624.0024.3423.8024.1523.981.51%2,221,329
Feb 18, 202623.7523.8723.5423.7923.630.17%2,306,952
Feb 17, 202623.7623.8023.2423.7523.590.81%3,049,774
Feb 13, 202623.5923.7923.4623.5623.400.17%1,008,828
Feb 12, 202623.6523.9723.2923.5223.360.56%2,074,718
Feb 11, 202623.0023.4522.7423.3923.233.22%2,359,474
Feb 10, 202621.8823.2421.8822.6622.504.09%2,449,937
Feb 9, 202621.4621.8021.3721.7721.622.35%1,590,443
Feb 6, 202621.0421.2920.9721.2721.121.19%1,640,963
Feb 5, 202620.9621.1520.9021.0220.87-0.71%2,416,674
Feb 4, 202620.9021.2520.6821.1721.021.29%1,891,944
Feb 3, 202620.9421.1420.8520.9020.761.01%1,535,198