KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 52,100
-900 (-1.70%)
Last updated: Dec 30, 2025, 2:41 PM KST
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 52,200.00 | 52,600.00 | 51,900.00 | 52,600.00 | 52,600.00 | -0.75% | 238,629 |
| Dec 29, 2025 | 52,500.00 | 53,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | -0.75% | 246,827 |
| Dec 26, 2025 | 54,000.00 | 54,000.00 | 53,100.00 | 53,400.00 | 53,400.00 | - | 260,593 |
| Dec 24, 2025 | 53,200.00 | 54,100.00 | 53,200.00 | 53,400.00 | 53,400.00 | 0.56% | 236,431 |
| Dec 23, 2025 | 53,200.00 | 53,400.00 | 52,900.00 | 53,100.00 | 53,100.00 | - | 191,264 |
| Dec 22, 2025 | 53,600.00 | 54,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.30% | 323,468 |
| Dec 19, 2025 | 53,600.00 | 53,900.00 | 52,800.00 | 53,800.00 | 53,800.00 | 1.51% | 170,034 |
| Dec 18, 2025 | 53,800.00 | 53,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.67% | 204,900 |
| Dec 17, 2025 | 54,500.00 | 54,500.00 | 53,600.00 | 53,900.00 | 53,900.00 | -0.55% | 326,883 |
| Dec 16, 2025 | 52,800.00 | 54,400.00 | 52,600.00 | 54,200.00 | 54,200.00 | 2.65% | 1,091,918 |
| Dec 15, 2025 | 52,500.00 | 53,100.00 | 52,100.00 | 52,800.00 | 52,800.00 | 0.38% | 298,679 |
| Dec 12, 2025 | 51,600.00 | 53,100.00 | 51,500.00 | 52,600.00 | 52,600.00 | 2.53% | 767,375 |
| Dec 11, 2025 | 52,200.00 | 53,100.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.97% | 777,777 |
| Dec 10, 2025 | 52,000.00 | 52,400.00 | 51,600.00 | 51,800.00 | 51,800.00 | 0.39% | 195,446 |
| Dec 9, 2025 | 51,900.00 | 52,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | 0.19% | 174,015 |
| Dec 8, 2025 | 52,800.00 | 52,900.00 | 51,500.00 | 51,500.00 | 51,500.00 | -3.01% | 278,875 |
| Dec 5, 2025 | 52,700.00 | 53,300.00 | 52,300.00 | 53,100.00 | 53,100.00 | - | 609,770 |
| Dec 4, 2025 | 53,200.00 | 53,400.00 | 52,800.00 | 53,100.00 | 53,100.00 | 0.19% | 286,639 |
| Dec 3, 2025 | 51,000.00 | 53,000.00 | 51,000.00 | 53,000.00 | 53,000.00 | 4.74% | 809,806 |
| Dec 2, 2025 | 50,600.00 | 51,000.00 | 50,500.00 | 50,600.00 | 50,600.00 | 0.40% | 336,486 |
| Dec 1, 2025 | 50,300.00 | 50,800.00 | 50,300.00 | 50,400.00 | 50,400.00 | - | 123,176 |
| Nov 28, 2025 | 50,200.00 | 50,500.00 | 49,900.00 | 50,400.00 | 50,400.00 | - | 154,588 |
| Nov 27, 2025 | 50,200.00 | 50,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | 0.40% | 118,190 |
| Nov 26, 2025 | 50,200.00 | 50,300.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.70% | 215,113 |
| Nov 25, 2025 | 50,000.00 | 50,300.00 | 49,500.00 | 49,850.00 | 49,850.00 | -0.50% | 209,771 |
| Nov 24, 2025 | 50,200.00 | 50,300.00 | 49,800.00 | 50,100.00 | 50,100.00 | 0.40% | 215,981 |
| Nov 21, 2025 | 49,950.00 | 50,100.00 | 49,450.00 | 49,900.00 | 49,900.00 | 1.22% | 316,616 |
| Nov 20, 2025 | 49,500.00 | 50,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | -0.60% | 281,964 |
| Nov 19, 2025 | 49,400.00 | 49,950.00 | 49,250.00 | 49,600.00 | 49,600.00 | 0.81% | 279,387 |
| 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 |