KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 53,100
+100 (0.19%)
Last updated: Sep 21, 2026, 3:00 PM KST
KT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 52,800.00 | 53,600.00 | 52,600.00 | 53,100.00 | 53,100.00 | 0.19% | 225,500 |
| Sep 18, 2026 | 53,600.00 | 53,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.75% | 163,876 |
| Sep 17, 2026 | 53,100.00 | 53,500.00 | 52,900.00 | 53,400.00 | 53,400.00 | 1.14% | 204,518 |
| Sep 16, 2026 | 52,900.00 | 53,200.00 | 52,600.00 | 52,800.00 | 52,800.00 | -0.38% | 98,773 |
| Sep 15, 2026 | 52,700.00 | 53,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.38% | 139,925 |
| Sep 14, 2026 | 52,300.00 | 53,200.00 | 52,200.00 | 53,200.00 | 53,200.00 | 0.95% | 205,795 |
| Sep 11, 2026 | 52,000.00 | 52,900.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 284,239 |
| Sep 10, 2026 | 52,800.00 | 53,700.00 | 52,000.00 | 52,000.00 | 52,000.00 | -2.07% | 728,129 |
| Sep 9, 2026 | 54,200.00 | 54,500.00 | 53,100.00 | 53,100.00 | 53,100.00 | -2.21% | 317,808 |
| Sep 8, 2026 | 55,400.00 | 55,550.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.09% | 261,720 |
| Sep 7, 2026 | 54,500.00 | 55,400.00 | 54,200.00 | 54,900.00 | 54,900.00 | 1.10% | 267,545 |
| Sep 4, 2026 | 54,100.00 | 54,300.00 | 53,400.00 | 54,300.00 | 54,300.00 | 0.93% | 175,651 |
| Sep 3, 2026 | 53,800.00 | 54,300.00 | 52,900.00 | 53,800.00 | 53,800.00 | - | 180,686 |
| Sep 2, 2026 | 53,300.00 | 54,200.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.37% | 268,509 |
| Sep 1, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 54,000.00 | 1.12% | 138,182 |
| 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% | 239,173 |
| Aug 25, 2026 | 52,600.00 | 53,500.00 | 52,300.00 | 53,000.00 | 53,000.00 | 0.95% | 382,224 |
| 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 |