KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.29	21.31	21.07	21.21	-	-0.54%	552,145
Apr 27, 2026	21.54	21.67	21.28	21.32	21.32	-1.62%	1,063,443
Apr 24, 2026	21.64	21.72	21.44	21.67	21.67	-0.09%	1,068,979
Apr 23, 2026	21.85	21.89	21.57	21.69	21.69	-0.69%	1,024,684
Apr 22, 2026	21.85	21.94	21.61	21.84	21.84	0.32%	878,626
Apr 21, 2026	21.94	22.12	21.77	21.77	21.77	-0.68%	983,190
Apr 20, 2026	21.66	22.26	21.66	21.92	21.92	-3.39%	2,104,661
Apr 17, 2026	22.82	22.92	22.64	22.69	22.69	-0.04%	1,880,493
Apr 16, 2026	22.65	22.82	22.61	22.70	22.70	0.22%	1,141,797
Apr 15, 2026	22.81	22.93	22.43	22.65	22.65	-0.44%	1,566,802
Apr 14, 2026	22.55	23.01	22.52	22.75	22.75	0.89%	1,248,045
Apr 13, 2026	22.46	22.62	22.33	22.55	22.55	-0.31%	899,813
Apr 10, 2026	22.25	22.65	22.25	22.62	22.62	1.94%	1,252,329
Apr 9, 2026	21.99	22.36	21.95	22.19	22.19	0.36%	1,043,483
Apr 8, 2026	22.00	22.33	21.91	22.11	22.11	2.93%	1,376,408
Apr 7, 2026	21.27	21.50	21.20	21.48	21.48	1.08%	1,582,503
Apr 6, 2026	21.59	21.72	21.24	21.25	21.25	-1.16%	1,061,698
Apr 2, 2026	21.42	21.58	21.31	21.50	21.50	-1.74%	1,041,946
Apr 1, 2026	21.64	21.99	21.57	21.88	21.88	2.00%	1,047,278
Mar 31, 2026	21.21	21.56	21.00	21.45	21.45	1.37%	1,728,727
Mar 30, 2026	21.53	21.58	21.16	21.16	21.16	-1.72%	1,302,988
Mar 27, 2026	21.50	21.81	21.39	21.53	21.53	0.70%	708,060
Mar 26, 2026	21.53	21.65	21.32	21.38	21.38	-1.97%	939,888
Mar 25, 2026	21.85	21.96	21.76	21.81	21.81	0.74%	885,916
Mar 24, 2026	21.06	21.81	21.00	21.65	21.65	1.83%	1,132,350
Mar 23, 2026	20.89	21.36	20.63	21.26	21.26	-1.76%	2,499,877
Mar 20, 2026	21.80	21.92	21.64	21.64	21.64	-0.92%	1,999,850
Mar 19, 2026	21.93	21.93	21.68	21.84	21.84	-0.77%	1,090,513
Mar 18, 2026	22.00	22.25	21.94	22.01	22.01	-1.12%	1,155,271
Mar 17, 2026	21.88	22.38	21.80	22.26	22.26	3.06%	1,549,020
Mar 16, 2026	21.52	21.68	21.31	21.60	21.60	1.79%	1,647,675
Mar 13, 2026	22.02	22.02	21.22	21.22	21.22	-2.57%	1,992,634
Mar 12, 2026	22.00	22.02	21.71	21.78	21.78	-1.31%	980,268
Mar 11, 2026	22.38	22.38	22.00	22.07	22.07	-1.43%	1,088,000
Mar 10, 2026	22.54	22.71	21.89	22.39	22.39	0.81%	1,328,715
Mar 9, 2026	21.89	22.40	21.51	22.21	22.21	0.91%	2,308,842
Mar 6, 2026	22.01	22.42	21.79	22.01	22.01	-1.43%	2,694,034
Mar 5, 2026	22.14	22.47	22.04	22.33	22.33	-2.49%	3,077,396
Mar 4, 2026	21.82	22.93	21.51	22.90	22.90	1.33%	4,187,960
Mar 3, 2026	22.62	22.83	21.97	22.60	22.60	-4.07%	1,559,030
Mar 2, 2026	23.40	23.75	23.20	23.56	23.56	-1.01%	1,656,922
Feb 27, 2026	23.80	24.00	23.63	23.80	23.80	-0.71%	1,499,906
Feb 26, 2026	24.33	24.44	23.94	23.97	23.97	-1.48%	3,580,863
Feb 25, 2026	24.24	24.41	24.01	24.33	24.33	0.83%	1,577,669
Feb 24, 2026	23.96	24.27	23.87	24.13	24.13	0.92%	2,101,223
Feb 23, 2026	24.25	24.43	23.78	23.91	23.91	-2.57%	4,493,467
Feb 20, 2026	24.51	24.58	24.11	24.54	24.54	1.61%	1,429,083
Feb 19, 2026	24.00	24.34	23.80	24.15	24.15	1.51%	2,190,639
Feb 18, 2026	23.75	23.87	23.54	23.79	23.79	0.17%	2,306,951
Feb 17, 2026	23.76	23.80	23.24	23.75	23.75	0.81%	3,032,310
Feb 13, 2026	23.59	23.79	23.46	23.56	23.56	0.17%	1,008,828
Feb 12, 2026	23.65	23.97	23.29	23.52	23.52	0.56%	2,074,597
Feb 11, 2026	23.00	23.45	22.74	23.39	23.39	3.22%	2,315,063
Feb 10, 2026	21.88	23.24	21.88	22.66	22.66	4.09%	2,449,353
Feb 9, 2026	21.46	21.80	21.37	21.77	21.77	2.35%	1,590,325
Feb 6, 2026	21.04	21.29	20.97	21.27	21.27	1.19%	1,640,832
Feb 5, 2026	20.96	21.15	20.90	21.02	21.02	-0.71%	2,416,674
Feb 4, 2026	20.90	21.25	20.68	21.17	21.17	1.29%	1,891,892
Feb 3, 2026	20.94	21.14	20.85	20.90	20.90	1.01%	1,405,613
Feb 2, 2026	20.65	20.82	20.32	20.69	20.69	-1.10%	1,605,535
Jan 30, 2026	20.85	21.16	20.76	20.92	20.92	-0.76%	2,529,027
Jan 29, 2026	20.95	21.44	20.91	21.08	21.08	1.74%	1,894,227
Jan 28, 2026	20.75	20.99	20.59	20.72	20.72	0.29%	1,468,810
Jan 27, 2026	20.14	20.74	20.14	20.66	20.66	3.61%	1,261,843
Jan 26, 2026	19.94	20.05	19.85	19.94	19.94	0.15%	1,180,883
Jan 23, 2026	19.68	19.95	19.57	19.91	19.91	1.22%	1,107,245
Jan 22, 2026	19.65	19.77	19.64	19.67	19.67	0.20%	1,779,151
Jan 21, 2026	19.79	19.80	19.49	19.63	19.63	0.56%	2,558,981
Jan 20, 2026	19.50	19.61	19.26	19.52	19.52	0.15%	1,761,051
Jan 16, 2026	19.28	19.50	19.16	19.49	19.49	1.04%	1,399,896
Jan 15, 2026	19.14	19.41	19.06	19.29	19.29	0.63%	1,241,288
Jan 14, 2026	18.95	19.23	18.87	19.17	19.17	1.27%	2,052,094
Jan 13, 2026	19.00	19.10	18.87	18.93	18.93	-0.63%	1,233,415
Jan 12, 2026	18.80	19.11	18.67	19.05	19.05	1.22%	2,368,904
Jan 9, 2026	18.95	18.99	18.77	18.82	18.82	-0.79%	1,443,393
Jan 8, 2026	18.78	19.01	18.78	18.97	18.97	-	1,846,657
Jan 7, 2026	19.21	19.39	18.96	18.97	18.97	-1.25%	1,307,463
Jan 6, 2026	19.11	19.33	19.03	19.21	19.21	0.63%	2,245,529
Jan 5, 2026	19.09	19.39	18.97	19.09	19.09	0.26%	2,187,494
Jan 2, 2026	18.85	19.14	18.76	19.04	19.04	0.37%	2,283,622
Dec 31, 2025	18.99	19.08	18.94	18.97	18.97	-0.42%	601,867
Dec 30, 2025	19.04	19.08	18.92	19.05	19.05	-0.05%	992,961
Dec 29, 2025	19.01	19.14	18.90	19.06	19.06	-0.47%	929,368
Dec 26, 2025	19.10	19.16	18.92	19.15	19.15	0.63%	665,577
Dec 24, 2025	18.78	19.06	18.78	19.03	19.03	2.31%	633,732
Dec 23, 2025	18.62	18.76	18.54	18.60	18.60	-0.11%	762,019
Dec 22, 2025	18.52	18.70	18.47	18.62	18.62	-	796,255
Dec 19, 2025	18.74	18.91	18.62	18.62	18.62	-1.01%	1,708,998
Dec 18, 2025	19.04	19.10	18.76	18.81	18.81	-1.26%	2,627,854
Dec 17, 2025	18.72	19.05	18.71	19.05	19.05	1.82%	2,484,493
Dec 16, 2025	18.95	19.03	18.65	18.71	18.71	-1.58%	2,389,854
Dec 15, 2025	18.92	19.29	18.85	19.01	19.01	1.66%	2,392,298
Dec 12, 2025	18.68	18.75	18.63	18.70	18.70	1.03%	1,734,328
Dec 11, 2025	18.38	18.56	18.23	18.51	18.51	-0.64%	2,607,337
Dec 10, 2025	18.35	18.64	18.35	18.63	18.63	1.31%	1,148,358
Dec 9, 2025	18.59	18.69	18.31	18.39	18.39	-0.54%	1,672,886
Dec 8, 2025	18.52	18.53	18.37	18.49	18.49	-0.38%	1,900,831
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