KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 158,900
+4,200 (2.71%)
Last updated: Apr 8, 2026, 2:37 PM KST
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 161,000.00 | 162,300.00 | 156,000.00 | 158,200.00 | - | 2.26% | 194,892 |
| Apr 7, 2026 | 155,800.00 | 157,400.00 | 154,000.00 | 154,700.00 | 154,700.00 | -1.65% | 174,395 |
| Apr 6, 2026 | 156,500.00 | 159,600.00 | 156,000.00 | 157,300.00 | 157,300.00 | 0.64% | 135,560 |
| Apr 3, 2026 | 155,500.00 | 158,800.00 | 155,300.00 | 156,300.00 | 156,300.00 | 1.10% | 114,412 |
| Apr 2, 2026 | 159,000.00 | 161,700.00 | 153,200.00 | 154,600.00 | 154,600.00 | -3.38% | 316,519 |
| Apr 1, 2026 | 160,300.00 | 162,000.00 | 155,900.00 | 160,000.00 | 160,000.00 | 0.50% | 321,925 |
| Mar 31, 2026 | 154,600.00 | 164,800.00 | 154,400.00 | 159,200.00 | 159,200.00 | 1.34% | 451,551 |
| Mar 30, 2026 | 152,400.00 | 159,300.00 | 152,100.00 | 157,100.00 | 157,100.00 | -0.57% | 288,919 |
| Mar 27, 2026 | 155,400.00 | 158,200.00 | 153,200.00 | 158,000.00 | 158,000.00 | 1.61% | 165,718 |
| Mar 26, 2026 | 158,000.00 | 158,600.00 | 155,200.00 | 155,500.00 | 155,500.00 | -0.26% | 178,719 |
| Mar 25, 2026 | 159,300.00 | 160,500.00 | 155,800.00 | 155,900.00 | 155,900.00 | -1.08% | 237,720 |
| Mar 24, 2026 | 159,200.00 | 159,300.00 | 154,100.00 | 157,600.00 | 157,600.00 | 3.82% | 160,153 |
| Mar 23, 2026 | 153,800.00 | 155,700.00 | 150,700.00 | 151,800.00 | 151,800.00 | -3.62% | 256,426 |
| Mar 20, 2026 | 156,200.00 | 159,200.00 | 156,200.00 | 157,500.00 | 157,500.00 | 0.32% | 634,794 |
| Mar 19, 2026 | 155,300.00 | 157,900.00 | 154,400.00 | 157,000.00 | 157,000.00 | -1.07% | 214,761 |
| Mar 18, 2026 | 156,100.00 | 159,000.00 | 156,000.00 | 158,700.00 | 158,700.00 | 2.06% | 216,109 |
| Mar 17, 2026 | 152,700.00 | 156,200.00 | 152,700.00 | 155,500.00 | 155,500.00 | 1.97% | 190,944 |
| Mar 16, 2026 | 152,900.00 | 155,400.00 | 152,100.00 | 152,500.00 | 152,500.00 | -0.33% | 165,820 |
| Mar 13, 2026 | 152,600.00 | 154,700.00 | 152,100.00 | 153,000.00 | 153,000.00 | -1.67% | 210,944 |
| Mar 12, 2026 | 154,500.00 | 157,300.00 | 153,100.00 | 155,600.00 | 155,600.00 | 0.65% | 232,965 |
| Mar 11, 2026 | 158,800.00 | 158,800.00 | 154,300.00 | 154,600.00 | 154,600.00 | - | 331,171 |
| Mar 10, 2026 | 154,400.00 | 157,000.00 | 152,600.00 | 154,600.00 | 154,600.00 | 0.65% | 363,840 |
| Mar 9, 2026 | 153,000.00 | 156,500.00 | 148,000.00 | 153,600.00 | 153,600.00 | -0.71% | 383,462 |
| Mar 6, 2026 | 153,000.00 | 155,500.00 | 152,200.00 | 154,700.00 | 154,700.00 | -1.21% | 205,486 |
| Mar 5, 2026 | 160,100.00 | 160,800.00 | 153,100.00 | 156,600.00 | 156,600.00 | 3.30% | 506,540 |
| Mar 4, 2026 | 160,000.00 | 160,100.00 | 150,500.00 | 151,600.00 | 151,600.00 | -6.59% | 468,813 |
| Mar 3, 2026 | 164,100.00 | 165,500.00 | 161,000.00 | 162,300.00 | 162,300.00 | -0.49% | 344,060 |
| Feb 27, 2026 | 170,600.00 | 171,300.00 | 162,700.00 | 163,100.00 | 163,100.00 | -3.89% | 753,342 |
| Feb 26, 2026 | 177,700.00 | 177,700.00 | 168,600.00 | 169,700.00 | 169,700.00 | -5.56% | 585,083 |
| Feb 25, 2026 | 172,800.00 | 181,500.00 | 171,000.00 | 179,700.00 | 175,100.00 | 3.63% | 486,213 |
| Feb 24, 2026 | 177,200.00 | 177,900.00 | 173,000.00 | 173,400.00 | 168,961.27 | -1.76% | 400,123 |
| Feb 23, 2026 | 177,100.00 | 178,900.00 | 174,700.00 | 176,500.00 | 171,981.91 | -0.34% | 428,220 |
| Feb 20, 2026 | 175,200.00 | 180,800.00 | 175,100.00 | 177,100.00 | 172,566.56 | 1.14% | 391,647 |
| Feb 19, 2026 | 177,200.00 | 178,600.00 | 173,400.00 | 175,100.00 | 170,617.75 | 0.75% | 291,334 |
| Feb 13, 2026 | 173,300.00 | 175,800.00 | 170,100.00 | 173,800.00 | 169,351.03 | 0.93% | 271,724 |
| Feb 12, 2026 | 172,100.00 | 173,600.00 | 170,000.00 | 172,200.00 | 167,791.99 | 0.53% | 414,317 |
| Feb 11, 2026 | 173,200.00 | 174,200.00 | 169,600.00 | 171,300.00 | 166,915.03 | -0.41% | 298,625 |
| Feb 10, 2026 | 171,200.00 | 173,500.00 | 169,200.00 | 172,000.00 | 167,597.11 | 2.08% | 331,305 |
| Feb 9, 2026 | 167,600.00 | 170,800.00 | 164,600.00 | 168,500.00 | 164,186.70 | 3.18% | 334,073 |
| Feb 6, 2026 | 163,000.00 | 166,000.00 | 155,000.00 | 163,300.00 | 159,119.81 | 0.93% | 464,036 |
| Feb 5, 2026 | 161,800.00 | 163,600.00 | 160,100.00 | 161,800.00 | 157,658.21 | - | 253,036 |
| Feb 4, 2026 | 158,900.00 | 164,000.00 | 158,900.00 | 161,800.00 | 157,658.21 | 2.60% | 297,174 |
| Feb 3, 2026 | 156,800.00 | 157,700.00 | 152,800.00 | 157,700.00 | 153,663.16 | 1.94% | 255,217 |
| Feb 2, 2026 | 155,500.00 | 157,800.00 | 151,200.00 | 154,700.00 | 150,739.96 | 0.52% | 578,834 |
| Jan 30, 2026 | 145,100.00 | 153,900.00 | 145,100.00 | 153,900.00 | 149,960.43 | 5.70% | 934,467 |
| Jan 29, 2026 | 143,000.00 | 145,800.00 | 142,200.00 | 145,600.00 | 141,872.90 | 1.46% | 374,672 |
| Jan 28, 2026 | 144,000.00 | 144,800.00 | 141,900.00 | 143,500.00 | 139,826.66 | -0.90% | 281,618 |
| Jan 27, 2026 | 143,300.00 | 145,600.00 | 142,200.00 | 144,800.00 | 141,093.38 | 1.97% | 308,382 |
| Jan 26, 2026 | 143,800.00 | 145,400.00 | 141,700.00 | 142,000.00 | 138,365.05 | -2.00% | 562,810 |
| Jan 23, 2026 | 144,200.00 | 145,000.00 | 143,100.00 | 144,900.00 | 141,190.82 | 0.63% | 315,179 |