KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 54,000
-200 (-0.37%)
At close: Aug 28, 2025
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 54,000.00 | 54,200.00 | 53,800.00 | 54,000.00 | 54,000.00 | -0.37% | 127,763 |
| Aug 27, 2025 | 54,900.00 | 55,000.00 | 53,700.00 | 54,200.00 | 54,200.00 | -1.63% | 259,095 |
| Aug 26, 2025 | 54,900.00 | 55,500.00 | 54,600.00 | 55,100.00 | 55,100.00 | - | 447,826 |
| Aug 25, 2025 | 54,900.00 | 55,100.00 | 54,500.00 | 55,100.00 | 55,100.00 | 0.18% | 200,743 |
| Aug 22, 2025 | 55,500.00 | 55,700.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.72% | 229,275 |
| Aug 21, 2025 | 55,700.00 | 55,900.00 | 55,300.00 | 55,400.00 | 55,400.00 | -0.54% | 313,963 |
| Aug 20, 2025 | 55,900.00 | 56,000.00 | 55,100.00 | 55,700.00 | 55,700.00 | 0.54% | 419,358 |
| Aug 19, 2025 | 55,300.00 | 55,600.00 | 54,600.00 | 55,400.00 | 55,400.00 | 0.18% | 402,378 |
| Aug 18, 2025 | 55,200.00 | 55,300.00 | 54,500.00 | 55,300.00 | 55,300.00 | -0.72% | 181,110 |
| Aug 14, 2025 | 54,400.00 | 55,700.00 | 54,100.00 | 55,700.00 | 55,700.00 | 2.96% | 329,639 |
| Aug 13, 2025 | 54,700.00 | 54,700.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.64% | 301,697 |
| Aug 12, 2025 | 54,600.00 | 55,500.00 | 54,400.00 | 55,000.00 | 55,000.00 | 1.66% | 468,678 |
| Aug 11, 2025 | 54,100.00 | 54,900.00 | 53,700.00 | 54,100.00 | 54,100.00 | 0.74% | 627,695 |
| Aug 8, 2025 | 53,900.00 | 54,500.00 | 53,200.00 | 53,700.00 | 53,700.00 | -1.10% | 289,619 |
| Aug 7, 2025 | 54,400.00 | 54,500.00 | 53,200.00 | 54,300.00 | 54,300.00 | -0.18% | 512,511 |
| Aug 6, 2025 | 54,400.00 | 54,800.00 | 54,100.00 | 54,400.00 | 54,400.00 | -0.73% | 413,017 |
| Aug 5, 2025 | 54,800.00 | 55,600.00 | 54,500.00 | 54,800.00 | 54,800.00 | 0.92% | 388,735 |
| Aug 4, 2025 | 54,300.00 | 56,200.00 | 54,300.00 | 54,300.00 | 54,300.00 | 0.56% | 532,929 |
| Aug 1, 2025 | 54,500.00 | 55,100.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.17% | 289,695 |
| Jul 31, 2025 | 54,300.00 | 55,200.00 | 54,200.00 | 55,200.00 | 55,200.00 | 1.10% | 307,709 |
| Jul 30, 2025 | 54,300.00 | 55,000.00 | 54,300.00 | 54,600.00 | 54,600.00 | - | 236,815 |
| Jul 29, 2025 | 54,700.00 | 54,900.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.27% | 348,934 |
| Jul 28, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,300.00 | 54,700.00 | -1.07% | 265,655 |
| Jul 25, 2025 | 56,000.00 | 56,600.00 | 55,700.00 | 55,900.00 | 55,293.49 | -0.89% | 193,209 |
| Jul 24, 2025 | 56,500.00 | 57,400.00 | 56,200.00 | 56,400.00 | 55,788.07 | - | 236,794 |
| Jul 23, 2025 | 57,800.00 | 57,800.00 | 56,300.00 | 56,400.00 | 55,788.07 | -1.57% | 286,948 |
| Jul 22, 2025 | 56,800.00 | 57,600.00 | 56,700.00 | 57,300.00 | 56,678.30 | 1.24% | 342,421 |
| Jul 21, 2025 | 56,800.00 | 57,300.00 | 56,600.00 | 56,600.00 | 55,985.90 | -1.05% | 266,710 |
| Jul 18, 2025 | 57,600.00 | 58,000.00 | 56,900.00 | 57,200.00 | 56,579.39 | -1.04% | 250,746 |
| Jul 17, 2025 | 58,100.00 | 58,600.00 | 57,500.00 | 57,800.00 | 57,172.88 | -0.34% | 450,155 |
| Jul 16, 2025 | 58,100.00 | 58,800.00 | 57,800.00 | 58,000.00 | 57,370.71 | -0.68% | 345,751 |
| Jul 15, 2025 | 57,700.00 | 59,200.00 | 57,300.00 | 58,400.00 | 57,766.37 | 1.04% | 529,239 |
| Jul 14, 2025 | 57,800.00 | 58,400.00 | 57,500.00 | 57,800.00 | 57,172.88 | -0.52% | 662,516 |
| Jul 11, 2025 | 56,700.00 | 58,300.00 | 56,700.00 | 58,100.00 | 57,469.62 | 3.38% | 425,135 |
| Jul 10, 2025 | 55,700.00 | 57,600.00 | 55,700.00 | 56,200.00 | 55,590.24 | 1.08% | 651,879 |
| Jul 9, 2025 | 56,100.00 | 56,200.00 | 55,500.00 | 55,600.00 | 54,996.75 | -1.07% | 396,876 |
| Jul 8, 2025 | 57,500.00 | 57,500.00 | 56,100.00 | 56,200.00 | 55,590.24 | -1.58% | 508,166 |
| Jul 7, 2025 | 58,200.00 | 58,300.00 | 57,100.00 | 57,100.00 | 56,480.47 | -1.04% | 398,322 |
| Jul 4, 2025 | 56,700.00 | 59,100.00 | 56,700.00 | 57,700.00 | 57,073.96 | 2.12% | 629,016 |
| Jul 3, 2025 | 57,100.00 | 57,700.00 | 56,500.00 | 56,500.00 | 55,886.98 | -0.53% | 370,191 |
| Jul 2, 2025 | 56,800.00 | 57,500.00 | 55,400.00 | 56,800.00 | 56,183.73 | -0.87% | 400,207 |
| Jul 1, 2025 | 55,800.00 | 57,400.00 | 55,700.00 | 57,300.00 | 56,678.30 | 2.87% | 543,599 |
| Jun 30, 2025 | 55,500.00 | 56,500.00 | 55,100.00 | 55,700.00 | 55,095.66 | 2.39% | 1,000,960 |
| Jun 27, 2025 | 52,400.00 | 55,500.00 | 52,200.00 | 54,400.00 | 53,809.76 | 3.82% | 975,631 |
| Jun 26, 2025 | 52,400.00 | 52,700.00 | 52,000.00 | 52,400.00 | 51,831.46 | - | 308,620 |
| Jun 25, 2025 | 52,200.00 | 52,500.00 | 51,800.00 | 52,400.00 | 51,831.46 | 0.58% | 476,935 |
| Jun 24, 2025 | 51,600.00 | 52,700.00 | 51,500.00 | 52,100.00 | 51,534.72 | 2.16% | 668,799 |
| Jun 23, 2025 | 51,400.00 | 51,700.00 | 51,000.00 | 51,000.00 | 50,446.65 | -1.54% | 481,902 |
| Jun 20, 2025 | 52,100.00 | 52,500.00 | 51,700.00 | 51,800.00 | 51,237.97 | -0.19% | 293,355 |
| Jun 19, 2025 | 52,400.00 | 52,700.00 | 51,500.00 | 51,900.00 | 51,336.89 | -0.95% | 294,479 |