KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 52,300
-400 (-0.76%)
At close: Jul 22, 2026
KT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 52,900.00 | 53,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | -1.50% | 274,506 |
| Jul 20, 2026 | 52,000.00 | 53,800.00 | 51,500.00 | 53,500.00 | 53,500.00 | 2.10% | 391,776 |
| Jul 16, 2026 | 52,500.00 | 53,300.00 | 51,900.00 | 52,400.00 | 52,400.00 | 0.77% | 250,887 |
| Jul 15, 2026 | 52,600.00 | 53,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.78% | 310,163 |
| Jul 14, 2026 | 52,900.00 | 53,200.00 | 51,600.00 | 51,600.00 | 51,600.00 | -2.09% | 435,569 |
| Jul 13, 2026 | 54,100.00 | 54,600.00 | 51,900.00 | 52,700.00 | 52,700.00 | -2.77% | 927,223 |
| Jul 10, 2026 | 57,400.00 | 57,500.00 | 54,200.00 | 54,200.00 | 54,200.00 | -6.55% | 553,409 |
| Jul 9, 2026 | 55,700.00 | 58,000.00 | 53,300.00 | 58,000.00 | 58,000.00 | 4.69% | 849,385 |
| Jul 8, 2026 | 55,700.00 | 55,700.00 | 53,500.00 | 55,400.00 | 55,400.00 | -0.18% | 289,204 |
| Jul 7, 2026 | 54,700.00 | 55,600.00 | 53,800.00 | 55,500.00 | 55,500.00 | 1.83% | 295,908 |
| Jul 6, 2026 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 1.49% | 246,927 |
| Jul 3, 2026 | 54,600.00 | 54,800.00 | 53,100.00 | 53,700.00 | 53,700.00 | -1.10% | 380,315 |
| Jul 2, 2026 | 53,700.00 | 54,600.00 | 52,600.00 | 54,300.00 | 54,300.00 | 1.12% | 323,394 |
| Jul 1, 2026 | 53,800.00 | 54,300.00 | 52,900.00 | 53,700.00 | 53,700.00 | 1.51% | 255,391 |
| Jun 30, 2026 | 52,900.00 | 54,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | 0.38% | 251,043 |
| Jun 29, 2026 | 52,700.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.96% | 297,571 |
| Jun 26, 2026 | 52,500.00 | 52,700.00 | 51,000.00 | 52,200.00 | 52,200.00 | 0.38% | 303,739 |
| Jun 25, 2026 | 51,800.00 | 53,800.00 | 51,800.00 | 52,000.00 | 52,000.00 | 0.58% | 293,806 |
| Jun 24, 2026 | 52,900.00 | 53,000.00 | 50,700.00 | 51,700.00 | 51,700.00 | -1.34% | 391,513 |
| Jun 23, 2026 | 52,700.00 | 53,100.00 | 51,700.00 | 52,400.00 | 52,400.00 | 0.19% | 412,290 |
| Jun 22, 2026 | 53,600.00 | 54,000.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.88% | 239,997 |
| Jun 19, 2026 | 53,800.00 | 54,500.00 | 52,900.00 | 53,300.00 | 53,300.00 | -0.37% | 410,867 |
| Jun 18, 2026 | 55,000.00 | 55,200.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.25% | 294,887 |
| Jun 17, 2026 | 56,600.00 | 57,100.00 | 55,100.00 | 55,300.00 | 55,300.00 | -2.30% | 288,070 |
| Jun 16, 2026 | 55,500.00 | 57,600.00 | 55,500.00 | 56,600.00 | 56,600.00 | 2.17% | 546,517 |
| Jun 15, 2026 | 55,900.00 | 56,800.00 | 55,100.00 | 55,400.00 | 55,400.00 | 1.09% | 619,276 |
| Jun 12, 2026 | 58,300.00 | 58,300.00 | 54,800.00 | 54,800.00 | 54,800.00 | -8.67% | 798,521 |
| 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% | 416,842 |
| Jun 9, 2026 | 53,900.00 | 55,000.00 | 53,700.00 | 53,800.00 | 53,800.00 | -0.19% | 351,096 |
| 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% | 696,310 |
| 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% | 519,753 |
| Jun 1, 2026 | 53,600.00 | 54,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.76% | 440,363 |
| May 29, 2026 | 52,800.00 | 54,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | 1.73% | 550,164 |
| 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% | 612,189 |
| 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 |