KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 49,350
-400 (-0.80%)
At close: Oct 30, 2025
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 49,550.00 | 49,900.00 | 49,400.00 | 49,450.00 | 49,450.00 | -0.60% | 210,376 |
| Oct 29, 2025 | 49,900.00 | 50,000.00 | 49,450.00 | 49,750.00 | 49,750.00 | 0.10% | 454,209 |
| Oct 28, 2025 | 49,750.00 | 49,800.00 | 49,550.00 | 49,700.00 | 49,700.00 | - | 207,812 |
| Oct 27, 2025 | 49,600.00 | 49,900.00 | 49,450.00 | 49,700.00 | 49,700.00 | 0.10% | 293,574 |
| Oct 24, 2025 | 49,950.00 | 50,100.00 | 49,400.00 | 49,650.00 | 49,650.00 | -0.30% | 400,105 |
| Oct 23, 2025 | 50,200.00 | 50,600.00 | 49,800.00 | 49,800.00 | 49,800.00 | -1.58% | 337,499 |
| Oct 22, 2025 | 50,100.00 | 50,700.00 | 49,900.00 | 50,600.00 | 50,600.00 | 0.20% | 279,394 |
| Oct 21, 2025 | 50,400.00 | 50,800.00 | 50,200.00 | 50,500.00 | 50,500.00 | - | 340,587 |
| Oct 20, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,500.00 | 50,500.00 | 1.10% | 260,687 |
| Oct 17, 2025 | 49,550.00 | 50,300.00 | 49,550.00 | 49,950.00 | 49,950.00 | -0.10% | 309,311 |
| Oct 16, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | 1.32% | 273,109 |
| Oct 15, 2025 | 48,650.00 | 49,500.00 | 48,650.00 | 49,350.00 | 49,350.00 | 1.54% | 467,109 |
| Oct 14, 2025 | 49,250.00 | 49,250.00 | 48,600.00 | 48,600.00 | 48,600.00 | -2.51% | 985,201 |
| Oct 13, 2025 | 49,900.00 | 50,100.00 | 49,300.00 | 49,850.00 | 49,850.00 | - | 301,905 |
| Oct 10, 2025 | 50,500.00 | 50,600.00 | 49,800.00 | 49,850.00 | 49,850.00 | -2.64% | 496,445 |
| Oct 2, 2025 | 50,500.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 1.39% | 830,758 |
| Oct 1, 2025 | 50,700.00 | 50,800.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 85,830 |
| Sep 30, 2025 | 50,400.00 | 50,700.00 | 50,300.00 | 50,500.00 | 50,500.00 | - | 189,193 |
| Sep 29, 2025 | 51,400.00 | 51,400.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.17% | 171,171 |
| Sep 26, 2025 | 50,700.00 | 51,100.00 | 50,300.00 | 51,100.00 | 51,100.00 | -0.20% | 251,541 |
| Sep 25, 2025 | 50,700.00 | 51,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.79% | 314,040 |
| Sep 24, 2025 | 50,100.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | 1.91% | 318,504 |
| Sep 23, 2025 | 49,650.00 | 50,000.00 | 49,650.00 | 49,850.00 | 49,850.00 | 0.30% | 363,900 |
| Sep 22, 2025 | 50,400.00 | 50,500.00 | 49,700.00 | 49,700.00 | 49,700.00 | -2.17% | 430,568 |
| Sep 19, 2025 | 51,300.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,800.00 | -1.17% | 868,643 |
| Sep 18, 2025 | 51,300.00 | 51,600.00 | 51,000.00 | 51,400.00 | 51,400.00 | 0.78% | 245,027 |
| Sep 17, 2025 | 51,400.00 | 51,700.00 | 50,900.00 | 51,000.00 | 51,000.00 | -0.58% | 360,626 |
| 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 |