KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 51,400
+400 (0.78%)
At close: Sep 18, 2025
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 51,400.00 | 51,700.00 | 50,900.00 | 51,000.00 | - | - | 360,626 |
| Sep 17, 2025 | 51,400.00 | 51,700.00 | 50,900.00 | 51,000.00 | 51,000.00 | -0.58% | 327,546 |
| Sep 16, 2025 | 51,600.00 | 51,800.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.77% | 496,399 |
| Sep 15, 2025 | 51,200.00 | 51,700.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.78% | 392,521 |
| Sep 12, 2025 | 51,600.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.72% | 865,184 |
| Sep 11, 2025 | 51,200.00 | 52,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | 2.15% | 671,592 |
| Sep 10, 2025 | 51,000.00 | 51,500.00 | 50,300.00 | 51,100.00 | 51,100.00 | -1.35% | 898,032 |
| Sep 9, 2025 | 52,800.00 | 52,800.00 | 51,500.00 | 51,800.00 | 51,800.00 | -2.45% | 479,655 |
| Sep 8, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 53,100.00 | 53,100.00 | -0.75% | 240,419 |
| Sep 5, 2025 | 52,400.00 | 53,500.00 | 52,300.00 | 53,500.00 | 53,500.00 | 1.13% | 154,912 |
| Sep 4, 2025 | 52,100.00 | 53,000.00 | 52,100.00 | 52,900.00 | 52,900.00 | 1.15% | 215,236 |
| Sep 3, 2025 | 52,000.00 | 52,700.00 | 52,000.00 | 52,300.00 | 52,300.00 | 0.38% | 220,317 |
| Sep 2, 2025 | 52,600.00 | 52,700.00 | 51,400.00 | 52,100.00 | 52,100.00 | -2.25% | 359,800 |
| Sep 1, 2025 | 53,800.00 | 53,900.00 | 53,200.00 | 53,300.00 | 53,300.00 | -1.48% | 249,185 |
| Aug 29, 2025 | 54,300.00 | 54,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.19% | 265,764 |
| Aug 28, 2025 | 54,000.00 | 54,200.00 | 53,800.00 | 54,000.00 | 54,000.00 | -0.37% | 139,657 |
| 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 |