KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 54,900
-5,100 (-8.50%)
At close: Jun 12, 2026
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 58,300.00 | 58,300.00 | 56,800.00 | 57,000.00 | - | -5.00% | 157,301 |
| Jun 11, 2026 | 55,100.00 | 60,000.00 | 53,600.00 | 60,000.00 | 60,000.00 | 7.33% | 935,790 |
| Jun 10, 2026 | 53,400.00 | 55,900.00 | 53,400.00 | 55,900.00 | 55,900.00 | 3.90% | 404,093 |
| Jun 9, 2026 | 53,900.00 | 55,000.00 | 53,700.00 | 53,800.00 | 53,800.00 | -0.19% | 323,404 |
| Jun 8, 2026 | 52,300.00 | 53,900.00 | 51,900.00 | 53,900.00 | 53,900.00 | -0.19% | 344,259 |
| Jun 5, 2026 | 54,300.00 | 55,000.00 | 53,100.00 | 54,000.00 | 54,000.00 | -0.92% | 276,312 |
| Jun 4, 2026 | 53,900.00 | 55,400.00 | 53,300.00 | 54,500.00 | 54,500.00 | 1.11% | 517,208 |
| Jun 2, 2026 | 55,000.00 | 55,400.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1.32% | 456,976 |
| Jun 1, 2026 | 53,600.00 | 54,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.76% | 392,564 |
| May 29, 2026 | 52,800.00 | 54,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | 1.73% | 398,620 |
| May 28, 2026 | 52,800.00 | 52,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -2.81% | 685,197 |
| May 27, 2026 | 54,100.00 | 54,700.00 | 52,350.00 | 53,400.00 | 53,400.00 | -1.48% | 497,208 |
| May 26, 2026 | 56,000.00 | 56,100.00 | 54,000.00 | 54,200.00 | 54,200.00 | -1.81% | 819,627 |
| May 22, 2026 | 56,400.00 | 56,800.00 | 55,700.00 | 55,800.00 | 55,200.00 | 0.18% | 309,044 |
| May 21, 2026 | 56,300.00 | 56,600.00 | 55,300.00 | 55,700.00 | 55,101.08 | -0.18% | 537,250 |
| May 20, 2026 | 57,400.00 | 57,500.00 | 55,300.00 | 55,800.00 | 55,200.00 | -0.71% | 588,650 |
| May 19, 2026 | 57,200.00 | 57,400.00 | 55,900.00 | 56,200.00 | 55,595.70 | -1.40% | 430,274 |
| May 18, 2026 | 58,800.00 | 58,800.00 | 56,400.00 | 57,000.00 | 56,387.10 | -2.90% | 436,703 |
| May 15, 2026 | 60,600.00 | 60,700.00 | 58,000.00 | 58,700.00 | 58,068.82 | -4.71% | 630,265 |
| May 14, 2026 | 59,000.00 | 61,600.00 | 57,800.00 | 61,600.00 | 60,937.63 | 3.88% | 790,428 |
| May 13, 2026 | 60,600.00 | 60,700.00 | 58,900.00 | 59,300.00 | 58,662.37 | -1.00% | 618,052 |
| May 12, 2026 | 59,300.00 | 59,900.00 | 58,400.00 | 59,900.00 | 59,255.91 | 1.87% | 474,052 |
| May 11, 2026 | 58,800.00 | 59,300.00 | 58,500.00 | 58,800.00 | 58,167.74 | -0.84% | 390,754 |
| May 8, 2026 | 60,000.00 | 60,100.00 | 58,700.00 | 59,300.00 | 58,662.37 | -0.34% | 267,066 |
| May 7, 2026 | 58,700.00 | 59,500.00 | 58,000.00 | 59,500.00 | 58,860.22 | 1.71% | 589,327 |
| May 6, 2026 | 60,000.00 | 60,500.00 | 58,500.00 | 58,500.00 | 57,870.97 | -3.47% | 555,994 |
| May 4, 2026 | 61,200.00 | 61,300.00 | 60,100.00 | 60,600.00 | 59,948.39 | -0.49% | 268,658 |
| Apr 30, 2026 | 60,100.00 | 61,000.00 | 60,100.00 | 60,900.00 | 60,245.16 | 0.66% | 386,946 |
| Apr 29, 2026 | 61,200.00 | 61,200.00 | 60,400.00 | 60,500.00 | 59,849.46 | -0.66% | 216,608 |
| Apr 28, 2026 | 61,000.00 | 61,400.00 | 60,800.00 | 60,900.00 | 60,245.16 | -0.33% | 360,227 |
| Apr 27, 2026 | 61,700.00 | 62,000.00 | 61,100.00 | 61,100.00 | 60,443.01 | -0.97% | 357,319 |
| Apr 24, 2026 | 62,000.00 | 62,400.00 | 61,600.00 | 61,700.00 | 61,036.56 | -0.48% | 375,729 |
| Apr 23, 2026 | 62,900.00 | 62,900.00 | 61,400.00 | 62,000.00 | 61,333.33 | 0.32% | 352,316 |
| Apr 22, 2026 | 62,300.00 | 62,500.00 | 61,600.00 | 61,800.00 | 61,135.48 | -1.44% | 251,435 |
| Apr 21, 2026 | 63,100.00 | 63,600.00 | 62,200.00 | 62,700.00 | 62,025.81 | -0.16% | 940,085 |
| Apr 20, 2026 | 64,500.00 | 64,600.00 | 62,800.00 | 62,800.00 | 62,124.73 | -1.72% | 1,156,722 |
| Apr 17, 2026 | 63,700.00 | 64,400.00 | 63,700.00 | 63,900.00 | 63,212.90 | 0.47% | 364,274 |
| Apr 16, 2026 | 64,500.00 | 64,800.00 | 63,600.00 | 63,600.00 | 62,916.13 | -1.24% | 331,974 |
| Apr 15, 2026 | 65,000.00 | 65,100.00 | 64,300.00 | 64,400.00 | 63,707.53 | 0.31% | 326,528 |
| Apr 14, 2026 | 63,500.00 | 65,000.00 | 63,400.00 | 64,200.00 | 63,509.68 | 1.90% | 505,082 |
| Apr 13, 2026 | 61,800.00 | 63,100.00 | 61,600.00 | 63,000.00 | 62,322.58 | 1.45% | 253,812 |
| Apr 10, 2026 | 61,000.00 | 63,000.00 | 60,900.00 | 62,100.00 | 61,432.26 | 1.80% | 361,553 |
| Apr 9, 2026 | 61,400.00 | 63,700.00 | 61,000.00 | 61,000.00 | 60,344.09 | - | 950,269 |
| Apr 8, 2026 | 61,100.00 | 62,800.00 | 60,700.00 | 61,000.00 | 60,344.09 | 3.21% | 481,562 |
| Apr 7, 2026 | 59,700.00 | 60,200.00 | 59,100.00 | 59,100.00 | 58,464.52 | -1.83% | 274,886 |
| Apr 6, 2026 | 59,700.00 | 60,800.00 | 59,500.00 | 60,200.00 | 59,552.69 | 1.18% | 255,137 |
| Apr 3, 2026 | 59,600.00 | 60,500.00 | 59,500.00 | 59,500.00 | 58,860.22 | 0.17% | 312,219 |
| Apr 2, 2026 | 61,400.00 | 62,300.00 | 59,400.00 | 59,400.00 | 58,761.29 | -3.26% | 377,631 |
| Apr 1, 2026 | 61,800.00 | 61,800.00 | 60,600.00 | 61,400.00 | 60,739.78 | 1.66% | 435,454 |
| Mar 31, 2026 | 59,500.00 | 60,900.00 | 59,200.00 | 60,400.00 | 59,750.54 | -0.66% | 419,410 |