KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 54,000
+600 (1.12%)
Sep 1, 2026, 3:30 PM KST
KT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 53,100.00 | 53,900.00 | 53,100.00 | 53,500.00 | - | 0.19% | 78,908 |
| Aug 31, 2026 | 53,900.00 | 54,200.00 | 53,000.00 | 53,400.00 | 53,400.00 | -2.02% | 514,220 |
| Aug 28, 2026 | 53,900.00 | 54,500.00 | 53,700.00 | 54,500.00 | 54,500.00 | 1.11% | 270,452 |
| Aug 27, 2026 | 54,100.00 | 54,600.00 | 53,600.00 | 53,900.00 | 53,900.00 | 1.13% | 392,309 |
| Aug 26, 2026 | 53,000.00 | 53,400.00 | 52,600.00 | 53,300.00 | 53,300.00 | 0.57% | 238,165 |
| Aug 25, 2026 | 52,600.00 | 53,500.00 | 52,300.00 | 53,000.00 | 53,000.00 | 0.95% | 241,253 |
| Aug 24, 2026 | 52,400.00 | 52,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | 0.19% | 200,795 |
| Aug 21, 2026 | 51,900.00 | 52,800.00 | 51,600.00 | 52,400.00 | 52,400.00 | 0.58% | 206,894 |
| Aug 20, 2026 | 52,300.00 | 52,600.00 | 52,000.00 | 52,100.00 | 52,100.00 | -0.95% | 287,354 |
| Aug 19, 2026 | 53,400.00 | 53,500.00 | 51,900.00 | 52,600.00 | 52,600.00 | -3.13% | 465,732 |
| Aug 18, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | 1.69% | 658,026 |
| Aug 14, 2026 | 52,500.00 | 54,300.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1.71% | 698,261 |
| Aug 13, 2026 | 52,900.00 | 53,800.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 774,609 |
| Aug 12, 2026 | 52,800.00 | 53,600.00 | 52,600.00 | 52,700.00 | 52,700.00 | -0.19% | 300,084 |
| Aug 11, 2026 | 52,700.00 | 53,500.00 | 52,300.00 | 52,800.00 | 52,800.00 | 0.76% | 252,302 |
| Aug 10, 2026 | 53,000.00 | 53,200.00 | 52,400.00 | 52,400.00 | 52,400.00 | -1.69% | 237,652 |
| Aug 7, 2026 | 53,000.00 | 53,600.00 | 52,700.00 | 53,300.00 | 53,300.00 | -0.37% | 230,928 |
| Aug 6, 2026 | 52,900.00 | 53,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | 1.90% | 307,060 |
| Aug 5, 2026 | 52,200.00 | 53,200.00 | 52,100.00 | 52,500.00 | 52,500.00 | 0.38% | 556,321 |
| Aug 4, 2026 | 51,700.00 | 52,600.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.19% | 233,152 |
| Aug 3, 2026 | 51,400.00 | 52,500.00 | 51,300.00 | 52,200.00 | 52,200.00 | 0.58% | 312,474 |
| Jul 31, 2026 | 52,800.00 | 53,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | -1.70% | 577,545 |
| Jul 30, 2026 | 54,500.00 | 54,800.00 | 52,600.00 | 52,800.00 | 52,800.00 | -1.86% | 336,632 |
| Jul 29, 2026 | 54,100.00 | 54,900.00 | 52,600.00 | 53,800.00 | 53,800.00 | -0.19% | 794,124 |
| Jul 28, 2026 | 53,500.00 | 54,000.00 | 52,900.00 | 53,900.00 | 53,900.00 | 0.19% | 677,129 |
| Jul 27, 2026 | 54,400.00 | 54,800.00 | 53,900.00 | 54,400.00 | 53,800.00 | 0.55% | 255,121 |
| Jul 24, 2026 | 52,900.00 | 54,500.00 | 52,900.00 | 54,100.00 | 53,503.31 | 2.66% | 569,804 |
| Jul 23, 2026 | 52,200.00 | 53,400.00 | 52,200.00 | 52,700.00 | 52,118.75 | 0.76% | 592,913 |
| Jul 22, 2026 | 53,000.00 | 53,700.00 | 52,300.00 | 52,300.00 | 51,723.16 | -0.76% | 600,574 |
| Jul 21, 2026 | 52,900.00 | 53,800.00 | 52,400.00 | 52,700.00 | 52,118.75 | -1.50% | 277,271 |
| Jul 20, 2026 | 52,000.00 | 53,800.00 | 51,500.00 | 53,500.00 | 52,909.93 | 2.10% | 391,776 |
| Jul 16, 2026 | 52,500.00 | 53,300.00 | 51,900.00 | 52,400.00 | 51,822.06 | 0.77% | 250,887 |
| Jul 15, 2026 | 52,600.00 | 53,500.00 | 52,000.00 | 52,000.00 | 51,426.47 | 0.78% | 310,163 |
| Jul 14, 2026 | 52,900.00 | 53,200.00 | 51,600.00 | 51,600.00 | 51,030.88 | -2.09% | 435,569 |
| Jul 13, 2026 | 54,100.00 | 54,600.00 | 51,900.00 | 52,700.00 | 52,118.75 | -2.77% | 927,223 |
| Jul 10, 2026 | 57,400.00 | 57,500.00 | 54,200.00 | 54,200.00 | 53,602.21 | -6.55% | 553,409 |
| Jul 9, 2026 | 55,700.00 | 58,000.00 | 53,300.00 | 58,000.00 | 57,360.29 | 4.69% | 849,385 |
| Jul 8, 2026 | 55,700.00 | 55,700.00 | 53,500.00 | 55,400.00 | 54,788.97 | -0.18% | 289,204 |
| Jul 7, 2026 | 54,700.00 | 55,600.00 | 53,800.00 | 55,500.00 | 54,887.87 | 1.83% | 295,908 |
| Jul 6, 2026 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 53,898.90 | 1.49% | 246,927 |
| Jul 3, 2026 | 54,600.00 | 54,800.00 | 53,100.00 | 53,700.00 | 53,107.72 | -1.10% | 380,315 |
| Jul 2, 2026 | 53,700.00 | 54,600.00 | 52,600.00 | 54,300.00 | 53,701.10 | 1.12% | 323,394 |
| Jul 1, 2026 | 53,800.00 | 54,300.00 | 52,900.00 | 53,700.00 | 53,107.72 | 1.51% | 255,391 |
| Jun 30, 2026 | 52,900.00 | 54,000.00 | 52,700.00 | 52,900.00 | 52,316.54 | 0.38% | 251,043 |
| Jun 29, 2026 | 52,700.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,118.75 | 0.96% | 297,571 |
| Jun 26, 2026 | 52,500.00 | 52,700.00 | 51,000.00 | 52,200.00 | 51,624.26 | 0.38% | 303,739 |
| Jun 25, 2026 | 51,800.00 | 53,800.00 | 51,800.00 | 52,000.00 | 51,426.47 | 0.58% | 293,806 |
| Jun 24, 2026 | 52,900.00 | 53,000.00 | 50,700.00 | 51,700.00 | 51,129.78 | -1.34% | 391,513 |
| Jun 23, 2026 | 52,700.00 | 53,100.00 | 51,700.00 | 52,400.00 | 51,822.06 | 0.19% | 412,290 |
| Jun 22, 2026 | 53,600.00 | 54,000.00 | 52,300.00 | 52,300.00 | 51,723.16 | -1.88% | 239,997 |