KT Corporation (KRX:030200)
South Korea flag South Korea · Delayed Price · Currency is KRW
53,700
-600 (-1.10%)
At close: Aug 8, 2025, 3:30 PM KST

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202554,400.0054,500.0053,200.0054,300.0054,300.00-0.18%512,511
Aug 6, 202554,400.0054,800.0054,100.0054,400.0054,400.00-0.73%413,017
Aug 5, 202554,800.0055,600.0054,500.0054,800.0054,800.000.92%388,735
Aug 4, 202554,300.0056,200.0054,300.0054,300.0054,300.000.56%532,929
Aug 1, 202554,500.0055,100.0054,000.0054,000.0054,000.00-2.17%289,695
Jul 31, 202554,300.0055,200.0054,200.0055,200.0055,200.001.10%307,709
Jul 30, 202554,300.0055,000.0054,300.0054,600.0054,600.00-236,815
Jul 29, 202554,700.0054,900.0053,800.0054,600.0054,600.00-1.27%348,934
Jul 28, 202556,100.0056,100.0055,000.0055,300.0054,700.00-1.07%265,655
Jul 25, 202556,000.0056,600.0055,700.0055,900.0055,293.49-0.89%193,209
Jul 24, 202556,500.0057,400.0056,200.0056,400.0055,788.07-236,794
Jul 23, 202557,800.0057,800.0056,300.0056,400.0055,788.07-1.57%286,948
Jul 22, 202556,800.0057,600.0056,700.0057,300.0056,678.301.24%342,421
Jul 21, 202556,800.0057,300.0056,600.0056,600.0055,985.90-1.05%266,710
Jul 18, 202557,600.0058,000.0056,900.0057,200.0056,579.39-1.04%250,746
Jul 17, 202558,100.0058,600.0057,500.0057,800.0057,172.88-0.34%450,155
Jul 16, 202558,100.0058,800.0057,800.0058,000.0057,370.71-0.68%345,751
Jul 15, 202557,700.0059,200.0057,300.0058,400.0057,766.371.04%529,239
Jul 14, 202557,800.0058,400.0057,500.0057,800.0057,172.88-0.52%662,516
Jul 11, 202556,700.0058,300.0056,700.0058,100.0057,469.623.38%425,135
Jul 10, 202555,700.0057,600.0055,700.0056,200.0055,590.241.08%651,879
Jul 9, 202556,100.0056,200.0055,500.0055,600.0054,996.75-1.07%396,876
Jul 8, 202557,500.0057,500.0056,100.0056,200.0055,590.24-1.58%508,166
Jul 7, 202558,200.0058,300.0057,100.0057,100.0056,480.47-1.04%398,322
Jul 4, 202556,700.0059,100.0056,700.0057,700.0057,073.962.12%629,016
Jul 3, 202557,100.0057,700.0056,500.0056,500.0055,886.98-0.53%370,191
Jul 2, 202556,800.0057,500.0055,400.0056,800.0056,183.73-0.87%400,207
Jul 1, 202555,800.0057,400.0055,700.0057,300.0056,678.302.87%543,599
Jun 30, 202555,500.0056,500.0055,100.0055,700.0055,095.662.39%1,000,960
Jun 27, 202552,400.0055,500.0052,200.0054,400.0053,809.763.82%975,631
Jun 26, 202552,400.0052,700.0052,000.0052,400.0051,831.46-308,620
Jun 25, 202552,200.0052,500.0051,800.0052,400.0051,831.460.58%476,935
Jun 24, 202551,600.0052,700.0051,500.0052,100.0051,534.722.16%668,799
Jun 23, 202551,400.0051,700.0051,000.0051,000.0050,446.65-1.54%481,902
Jun 20, 202552,100.0052,500.0051,700.0051,800.0051,237.97-0.19%293,355
Jun 19, 202552,400.0052,700.0051,500.0051,900.0051,336.89-0.95%294,479
Jun 18, 202552,600.0053,200.0052,300.0052,400.0051,831.46-1.13%268,487
Jun 17, 202552,600.0053,500.0052,400.0053,000.0052,424.95-0.19%645,959
Jun 16, 202552,200.0053,100.0051,400.0053,100.0052,523.872.91%474,689
Jun 13, 202551,800.0052,300.0051,500.0051,600.0051,040.14-0.39%564,264
Jun 12, 202551,200.0052,100.0051,200.0051,800.0051,237.970.39%660,220
Jun 11, 202550,900.0051,700.0050,800.0051,600.0051,040.141.38%434,400
Jun 10, 202550,600.0051,300.0050,600.0050,900.0050,347.740.59%436,500
Jun 9, 202550,500.0051,100.0050,500.0050,600.0050,050.990.60%513,418
Jun 5, 202549,900.0051,000.0049,900.0050,300.0049,754.250.90%513,181
Jun 4, 202549,400.0050,600.0049,400.0049,850.0049,309.130.91%502,838
Jun 2, 202550,600.0050,900.0049,400.0049,400.0048,864.01-2.76%459,204
May 30, 202550,900.0051,200.0050,700.0050,800.0050,248.82-0.39%466,533
May 29, 202551,100.0051,600.0050,800.0051,000.0050,446.650.39%283,642
May 28, 202550,800.0051,600.0050,550.0050,800.0050,248.82-0.97%341,961