KT Corporation (KRX:030200)
South Korea · Delayed Price · Currency is KRW 55,800
+100 (0.18%)
At close: May 22, 2026
KT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 56,400.00 | 56,800.00 | 55,700.00 | 55,800.00 | 55,800.00 | 0.18% | 309,044 |
| May 21, 2026 | 56,300.00 | 56,600.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.18% | 537,250 |
| May 20, 2026 | 57,400.00 | 57,500.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.71% | 588,650 |
| May 19, 2026 | 57,200.00 | 57,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.40% | 410,733 |
| May 18, 2026 | 58,800.00 | 58,800.00 | 56,400.00 | 57,000.00 | 57,000.00 | -2.90% | 435,705 |
| May 15, 2026 | 60,600.00 | 60,700.00 | 58,000.00 | 58,700.00 | 58,700.00 | -4.71% | 630,265 |
| May 14, 2026 | 59,000.00 | 61,600.00 | 57,800.00 | 61,600.00 | 61,600.00 | 3.88% | 790,428 |
| May 13, 2026 | 60,600.00 | 60,700.00 | 58,900.00 | 59,300.00 | 59,300.00 | -1.00% | 618,052 |
| May 12, 2026 | 59,300.00 | 59,900.00 | 58,400.00 | 59,900.00 | 59,900.00 | 1.87% | 474,052 |
| May 11, 2026 | 58,800.00 | 59,300.00 | 58,500.00 | 58,800.00 | 58,800.00 | -0.84% | 390,754 |
| May 8, 2026 | 60,000.00 | 60,100.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.34% | 267,066 |
| May 7, 2026 | 58,700.00 | 59,500.00 | 58,000.00 | 59,500.00 | 59,500.00 | 1.71% | 589,327 |
| May 6, 2026 | 60,000.00 | 60,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | -3.47% | 555,994 |
| May 4, 2026 | 61,200.00 | 61,300.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.49% | 268,658 |
| Apr 30, 2026 | 60,100.00 | 61,000.00 | 60,100.00 | 60,900.00 | 60,900.00 | 0.66% | 386,946 |
| Apr 29, 2026 | 61,200.00 | 61,200.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.66% | 216,608 |
| Apr 28, 2026 | 61,000.00 | 61,400.00 | 60,800.00 | 60,900.00 | 60,900.00 | -0.33% | 360,227 |
| Apr 27, 2026 | 61,700.00 | 62,000.00 | 61,100.00 | 61,100.00 | 61,100.00 | -0.97% | 357,319 |
| Apr 24, 2026 | 62,000.00 | 62,400.00 | 61,600.00 | 61,700.00 | 61,700.00 | -0.48% | 375,729 |
| Apr 23, 2026 | 62,900.00 | 62,900.00 | 61,400.00 | 62,000.00 | 62,000.00 | 0.32% | 352,316 |
| Apr 22, 2026 | 62,300.00 | 62,500.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.44% | 251,435 |
| Apr 21, 2026 | 63,100.00 | 63,600.00 | 62,200.00 | 62,700.00 | 62,700.00 | -0.16% | 940,085 |
| Apr 20, 2026 | 64,500.00 | 64,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | -1.72% | 1,156,722 |
| Apr 17, 2026 | 63,700.00 | 64,400.00 | 63,700.00 | 63,900.00 | 63,900.00 | 0.47% | 364,274 |
| Apr 16, 2026 | 64,500.00 | 64,800.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.24% | 331,974 |
| Apr 15, 2026 | 65,000.00 | 65,100.00 | 64,300.00 | 64,400.00 | 64,400.00 | 0.31% | 326,528 |
| Apr 14, 2026 | 63,500.00 | 65,000.00 | 63,400.00 | 64,200.00 | 64,200.00 | 1.90% | 505,082 |
| Apr 13, 2026 | 61,800.00 | 63,100.00 | 61,600.00 | 63,000.00 | 63,000.00 | 1.45% | 253,812 |
| Apr 10, 2026 | 61,000.00 | 63,000.00 | 60,900.00 | 62,100.00 | 62,100.00 | 1.80% | 361,553 |
| Apr 9, 2026 | 61,400.00 | 63,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 950,269 |
| Apr 8, 2026 | 61,100.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 3.21% | 481,562 |
| Apr 7, 2026 | 59,700.00 | 60,200.00 | 59,100.00 | 59,100.00 | 59,100.00 | -1.83% | 274,886 |
| Apr 6, 2026 | 59,700.00 | 60,800.00 | 59,500.00 | 60,200.00 | 60,200.00 | 1.18% | 255,137 |
| Apr 3, 2026 | 59,600.00 | 60,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0.17% | 312,219 |
| Apr 2, 2026 | 61,400.00 | 62,300.00 | 59,400.00 | 59,400.00 | 59,400.00 | -3.26% | 377,631 |
| Apr 1, 2026 | 61,800.00 | 61,800.00 | 60,600.00 | 61,400.00 | 61,400.00 | 1.66% | 435,454 |
| Mar 31, 2026 | 59,500.00 | 60,900.00 | 59,200.00 | 60,400.00 | 60,400.00 | -0.66% | 419,410 |
| Mar 30, 2026 | 58,500.00 | 60,800.00 | 58,400.00 | 60,800.00 | 60,800.00 | - | 355,357 |
| Mar 27, 2026 | 59,500.00 | 60,800.00 | 58,800.00 | 60,800.00 | 60,800.00 | 1.84% | 273,113 |
| Mar 26, 2026 | 60,900.00 | 61,400.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.67% | 285,591 |
| Mar 25, 2026 | 60,500.00 | 61,000.00 | 60,000.00 | 60,100.00 | 60,100.00 | 1.35% | 289,831 |
| Mar 24, 2026 | 59,400.00 | 59,400.00 | 57,200.00 | 59,300.00 | 59,300.00 | 2.60% | 429,966 |
| Mar 23, 2026 | 59,100.00 | 59,200.00 | 56,700.00 | 57,800.00 | 57,800.00 | -4.78% | 1,016,576 |
| Mar 20, 2026 | 59,400.00 | 60,700.00 | 59,400.00 | 60,700.00 | 60,700.00 | 2.36% | 239,308 |
| Mar 19, 2026 | 59,200.00 | 59,900.00 | 59,000.00 | 59,300.00 | 59,300.00 | -1.82% | 258,694 |
| Mar 18, 2026 | 60,700.00 | 61,300.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0.67% | 338,150 |
| Mar 17, 2026 | 59,100.00 | 60,500.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1.87% | 263,178 |
| Mar 16, 2026 | 59,100.00 | 59,700.00 | 58,600.00 | 58,900.00 | 58,900.00 | -1.17% | 279,593 |
| Mar 13, 2026 | 59,200.00 | 60,300.00 | 59,100.00 | 59,600.00 | 59,600.00 | -3.09% | 1,396,175 |
| Mar 12, 2026 | 59,300.00 | 61,500.00 | 58,600.00 | 61,500.00 | 61,500.00 | 2.67% | 427,371 |