KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 46,300
+550 (1.20%)
Oct 30, 2026, 3:30 PM KST
KT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45,850.00 | 46,300.00 | 45,500.00 | 46,300.00 | 46,300.00 | 1.20% | 358,459 |
| Oct 29, 2026 | 45,000.00 | 45,950.00 | 44,850.00 | 45,750.00 | 45,750.00 | 0.88% | 443,811 |
| Oct 28, 2026 | 45,000.00 | 45,850.00 | 44,800.00 | 45,350.00 | 45,350.00 | 1.45% | 360,872 |
| Oct 27, 2026 | 45,550.00 | 45,800.00 | 44,600.00 | 44,700.00 | 44,700.00 | -0.89% | 409,574 |
| Oct 26, 2026 | 46,000.00 | 46,650.00 | 45,700.00 | 45,700.00 | 45,101.96 | -2.35% | 462,701 |
| Oct 23, 2026 | 47,000.00 | 47,650.00 | 46,600.00 | 46,800.00 | 46,187.57 | -1.58% | 349,346 |
| Oct 22, 2026 | 48,650.00 | 48,650.00 | 47,100.00 | 47,550.00 | 46,927.75 | -3.16% | 482,898 |
| Oct 21, 2026 | 50,900.00 | 51,000.00 | 49,050.00 | 49,100.00 | 48,457.47 | -2.96% | 397,163 |
| Oct 20, 2026 | 50,200.00 | 51,100.00 | 50,100.00 | 50,600.00 | 49,937.84 | -0.20% | 258,062 |
| Oct 19, 2026 | 50,700.00 | 51,600.00 | 50,100.00 | 50,700.00 | 50,036.53 | 0.60% | 280,706 |
| Oct 16, 2026 | 50,400.00 | 51,500.00 | 50,200.00 | 50,400.00 | 49,740.46 | -0.20% | 476,751 |
| Oct 15, 2026 | 50,300.00 | 51,100.00 | 49,300.00 | 50,500.00 | 49,839.15 | 1.20% | 572,689 |
| Oct 14, 2026 | 49,850.00 | 50,300.00 | 49,300.00 | 49,900.00 | 49,247.00 | 0.30% | 331,313 |
| Oct 13, 2026 | 49,650.00 | 50,000.00 | 48,200.00 | 49,750.00 | 49,098.96 | -0.30% | 480,537 |
| Oct 12, 2026 | 51,100.00 | 51,100.00 | 48,450.00 | 49,900.00 | 49,247.00 | -4.22% | 667,279 |
| Oct 8, 2026 | 51,100.00 | 52,100.00 | 50,900.00 | 52,100.00 | 51,418.21 | 1.56% | 565,680 |
| Oct 7, 2026 | 51,500.00 | 51,800.00 | 51,100.00 | 51,300.00 | 50,628.68 | -0.39% | 181,517 |
| Oct 6, 2026 | 52,000.00 | 52,200.00 | 51,400.00 | 51,500.00 | 50,826.06 | -0.77% | 311,614 |
| Oct 2, 2026 | 51,700.00 | 52,200.00 | 51,600.00 | 51,900.00 | 51,220.83 | 0.19% | 175,761 |
| Oct 1, 2026 | 52,300.00 | 52,300.00 | 51,500.00 | 51,800.00 | 51,122.14 | -0.96% | 212,268 |
| Sep 30, 2026 | 52,500.00 | 52,900.00 | 51,800.00 | 52,300.00 | 51,615.59 | -1.13% | 325,727 |
| Sep 29, 2026 | 52,800.00 | 52,900.00 | 52,300.00 | 52,900.00 | 52,207.74 | - | 242,771 |
| Sep 28, 2026 | 52,600.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,207.74 | 0.38% | 328,743 |
| Sep 23, 2026 | 53,300.00 | 53,500.00 | 52,600.00 | 52,700.00 | 52,010.36 | -0.75% | 178,932 |
| Sep 22, 2026 | 53,200.00 | 53,800.00 | 52,700.00 | 53,100.00 | 52,405.13 | - | 234,575 |
| Sep 21, 2026 | 52,800.00 | 53,600.00 | 52,600.00 | 53,100.00 | 52,405.13 | 0.19% | 281,186 |
| Sep 18, 2026 | 53,600.00 | 53,600.00 | 52,800.00 | 53,000.00 | 52,306.43 | -0.75% | 206,873 |
| Sep 17, 2026 | 53,100.00 | 53,500.00 | 52,900.00 | 53,400.00 | 52,701.20 | 1.14% | 210,304 |
| Sep 16, 2026 | 52,900.00 | 53,200.00 | 52,600.00 | 52,800.00 | 52,109.05 | -0.38% | 99,783 |
| Sep 15, 2026 | 52,700.00 | 53,100.00 | 52,600.00 | 53,000.00 | 52,306.43 | -0.38% | 139,925 |
| Sep 14, 2026 | 52,300.00 | 53,200.00 | 52,200.00 | 53,200.00 | 52,503.82 | 0.95% | 205,795 |
| Sep 11, 2026 | 52,000.00 | 52,900.00 | 51,800.00 | 52,700.00 | 52,010.36 | 1.35% | 284,239 |
| Sep 10, 2026 | 52,800.00 | 53,700.00 | 52,000.00 | 52,000.00 | 51,319.52 | -2.07% | 728,129 |
| Sep 9, 2026 | 54,200.00 | 54,500.00 | 53,100.00 | 53,100.00 | 52,405.13 | -2.21% | 317,808 |
| Sep 8, 2026 | 55,400.00 | 55,550.00 | 54,300.00 | 54,300.00 | 53,589.42 | -1.09% | 261,720 |
| Sep 7, 2026 | 54,500.00 | 55,400.00 | 54,200.00 | 54,900.00 | 54,181.57 | 1.10% | 267,545 |
| Sep 4, 2026 | 54,100.00 | 54,300.00 | 53,400.00 | 54,300.00 | 53,589.42 | 0.93% | 175,651 |
| Sep 3, 2026 | 53,800.00 | 54,300.00 | 52,900.00 | 53,800.00 | 53,095.97 | - | 180,686 |
| Sep 2, 2026 | 53,300.00 | 54,200.00 | 53,200.00 | 53,800.00 | 53,095.97 | -0.37% | 268,509 |
| Sep 1, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 53,293.35 | 1.12% | 138,182 |
| Aug 31, 2026 | 53,900.00 | 54,200.00 | 53,000.00 | 53,400.00 | 52,701.20 | -2.02% | 514,220 |
| Aug 28, 2026 | 53,900.00 | 54,500.00 | 53,700.00 | 54,500.00 | 53,786.80 | 1.11% | 270,452 |
| Aug 27, 2026 | 54,100.00 | 54,600.00 | 53,600.00 | 53,900.00 | 53,194.66 | 1.13% | 392,309 |
| Aug 26, 2026 | 53,000.00 | 53,400.00 | 52,600.00 | 53,300.00 | 52,602.51 | 0.57% | 239,173 |
| Aug 25, 2026 | 52,600.00 | 53,500.00 | 52,300.00 | 53,000.00 | 52,306.43 | 0.95% | 382,224 |
| Aug 24, 2026 | 52,400.00 | 52,700.00 | 52,000.00 | 52,500.00 | 51,812.98 | 0.19% | 200,795 |
| Aug 21, 2026 | 51,900.00 | 52,800.00 | 51,600.00 | 52,400.00 | 51,714.29 | 0.58% | 206,894 |
| Aug 20, 2026 | 52,300.00 | 52,600.00 | 52,000.00 | 52,100.00 | 51,418.21 | -0.95% | 287,354 |
| Aug 19, 2026 | 53,400.00 | 53,500.00 | 51,900.00 | 52,600.00 | 51,911.67 | -3.13% | 465,732 |
| Aug 18, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 53,589.42 | 1.69% | 658,026 |