KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 49,600
+400 (0.81%)
At close: Nov 19, 2025
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 49,400.00 | 49,950.00 | 49,250.00 | 49,600.00 | 49,600.00 | 0.81% | 220,509 |
| Nov 18, 2025 | 49,550.00 | 50,100.00 | 48,900.00 | 49,200.00 | 49,200.00 | -1.40% | 241,892 |
| Nov 17, 2025 | 50,200.00 | 50,400.00 | 49,800.00 | 49,900.00 | 49,900.00 | -0.40% | 235,798 |
| Nov 14, 2025 | 50,200.00 | 50,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.18% | 289,982 |
| Nov 13, 2025 | 49,300.00 | 50,700.00 | 49,100.00 | 50,700.00 | 50,700.00 | 2.53% | 462,130 |
| Nov 12, 2025 | 49,050.00 | 49,600.00 | 48,950.00 | 49,450.00 | 49,450.00 | 0.30% | 339,646 |
| Nov 11, 2025 | 48,500.00 | 49,300.00 | 48,500.00 | 49,300.00 | 49,300.00 | 1.23% | 423,511 |
| Nov 10, 2025 | 48,500.00 | 49,150.00 | 48,200.00 | 48,700.00 | 48,700.00 | 0.93% | 388,208 |
| Nov 7, 2025 | 49,200.00 | 49,200.00 | 48,150.00 | 48,250.00 | 48,250.00 | -2.23% | 278,196 |
| Nov 6, 2025 | 48,600.00 | 49,500.00 | 48,250.00 | 49,350.00 | 49,350.00 | 1.86% | 700,207 |
| Nov 5, 2025 | 48,700.00 | 49,400.00 | 48,100.00 | 48,450.00 | 48,450.00 | 0.10% | 718,547 |
| Nov 4, 2025 | 48,750.00 | 48,850.00 | 48,300.00 | 48,400.00 | 48,400.00 | -1.63% | 390,864 |
| Nov 3, 2025 | 49,500.00 | 49,550.00 | 49,150.00 | 49,200.00 | 48,600.00 | 0.10% | 341,219 |
| Oct 31, 2025 | 49,500.00 | 49,550.00 | 49,000.00 | 49,150.00 | 48,550.61 | -0.41% | 353,462 |
| Oct 30, 2025 | 49,550.00 | 49,900.00 | 49,150.00 | 49,350.00 | 48,748.17 | -0.80% | 362,593 |
| Oct 29, 2025 | 49,900.00 | 50,000.00 | 49,450.00 | 49,750.00 | 49,143.29 | 0.10% | 449,093 |
| Oct 28, 2025 | 49,750.00 | 49,800.00 | 49,550.00 | 49,700.00 | 49,093.90 | - | 204,762 |
| Oct 27, 2025 | 49,600.00 | 49,900.00 | 49,450.00 | 49,700.00 | 49,093.90 | 0.10% | 284,066 |
| Oct 24, 2025 | 49,950.00 | 50,100.00 | 49,400.00 | 49,650.00 | 49,044.51 | -0.30% | 400,105 |
| Oct 23, 2025 | 50,200.00 | 50,600.00 | 49,800.00 | 49,800.00 | 49,192.68 | -1.58% | 331,068 |
| Oct 22, 2025 | 50,100.00 | 50,700.00 | 49,900.00 | 50,600.00 | 49,982.93 | 0.20% | 279,394 |
| Oct 21, 2025 | 50,400.00 | 50,800.00 | 50,200.00 | 50,500.00 | 49,884.15 | - | 340,587 |
| Oct 20, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,500.00 | 49,884.15 | 1.10% | 250,597 |
| Oct 17, 2025 | 49,550.00 | 50,300.00 | 49,550.00 | 49,950.00 | 49,340.85 | -0.10% | 300,647 |
| Oct 16, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 49,390.24 | 1.32% | 273,109 |
| Oct 15, 2025 | 48,650.00 | 49,500.00 | 48,650.00 | 49,350.00 | 48,748.17 | 1.54% | 467,109 |
| Oct 14, 2025 | 49,250.00 | 49,250.00 | 48,600.00 | 48,600.00 | 48,007.32 | -2.51% | 985,201 |
| Oct 13, 2025 | 49,900.00 | 50,100.00 | 49,300.00 | 49,850.00 | 49,242.07 | - | 301,905 |
| Oct 10, 2025 | 50,500.00 | 50,600.00 | 49,800.00 | 49,850.00 | 49,242.07 | -2.64% | 496,445 |
| Oct 2, 2025 | 50,500.00 | 51,600.00 | 50,500.00 | 51,200.00 | 50,575.61 | 1.39% | 605,136 |
| Oct 1, 2025 | 50,700.00 | 50,800.00 | 50,500.00 | 50,500.00 | 49,884.15 | - | 85,830 |
| Sep 30, 2025 | 50,400.00 | 50,700.00 | 50,300.00 | 50,500.00 | 49,884.15 | - | 189,193 |
| Sep 29, 2025 | 51,400.00 | 51,400.00 | 50,500.00 | 50,500.00 | 49,884.15 | -1.17% | 171,171 |
| Sep 26, 2025 | 50,700.00 | 51,100.00 | 50,300.00 | 51,100.00 | 50,476.83 | -0.20% | 251,541 |
| Sep 25, 2025 | 50,700.00 | 51,200.00 | 50,500.00 | 51,200.00 | 50,575.61 | 0.79% | 314,040 |
| Sep 24, 2025 | 50,100.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,180.49 | 1.91% | 318,504 |
| Sep 23, 2025 | 49,650.00 | 50,000.00 | 49,650.00 | 49,850.00 | 49,242.07 | 0.30% | 363,900 |
| Sep 22, 2025 | 50,400.00 | 50,500.00 | 49,700.00 | 49,700.00 | 49,093.90 | -2.17% | 430,568 |
| Sep 19, 2025 | 51,300.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,180.49 | -1.17% | 868,643 |
| Sep 18, 2025 | 51,300.00 | 51,600.00 | 51,000.00 | 51,400.00 | 50,773.17 | 0.78% | 235,259 |
| Sep 17, 2025 | 51,400.00 | 51,700.00 | 50,900.00 | 51,000.00 | 50,378.05 | -0.58% | 360,626 |
| Sep 16, 2025 | 51,600.00 | 51,800.00 | 51,300.00 | 51,300.00 | 50,674.39 | -0.77% | 496,399 |
| Sep 15, 2025 | 51,200.00 | 51,700.00 | 51,200.00 | 51,700.00 | 51,069.51 | 0.78% | 392,521 |
| Sep 12, 2025 | 51,600.00 | 51,900.00 | 51,000.00 | 51,300.00 | 50,674.39 | -1.72% | 865,184 |
| Sep 11, 2025 | 51,200.00 | 52,200.00 | 51,100.00 | 52,200.00 | 51,563.41 | 2.15% | 671,592 |
| Sep 10, 2025 | 51,000.00 | 51,500.00 | 50,300.00 | 51,100.00 | 50,476.83 | -1.35% | 898,032 |
| Sep 9, 2025 | 52,800.00 | 52,800.00 | 51,500.00 | 51,800.00 | 51,168.29 | -2.45% | 479,655 |
| Sep 8, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 53,100.00 | 52,452.44 | -0.75% | 240,419 |
| Sep 5, 2025 | 52,400.00 | 53,500.00 | 52,300.00 | 53,500.00 | 52,847.56 | 1.13% | 147,208 |
| Sep 4, 2025 | 52,100.00 | 53,000.00 | 52,100.00 | 52,900.00 | 52,254.88 | 1.15% | 215,236 |