KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 154,700
+800 (0.52%)
At close: Feb 2, 2026
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 155,500.00 | 157,800.00 | 151,200.00 | 155,900.00 | - | 1.30% | 464,890 |
| Jan 30, 2026 | 145,100.00 | 153,900.00 | 145,100.00 | 153,900.00 | 153,900.00 | 5.70% | 657,152 |
| Jan 29, 2026 | 143,000.00 | 145,800.00 | 142,200.00 | 145,600.00 | 145,600.00 | 1.46% | 374,672 |
| Jan 28, 2026 | 144,000.00 | 144,800.00 | 141,900.00 | 143,500.00 | 143,500.00 | -0.90% | 281,618 |
| Jan 27, 2026 | 143,300.00 | 145,600.00 | 142,200.00 | 144,800.00 | 144,800.00 | 1.97% | 306,554 |
| Jan 26, 2026 | 143,800.00 | 145,400.00 | 141,700.00 | 142,000.00 | 142,000.00 | -2.00% | 314,105 |
| Jan 23, 2026 | 144,200.00 | 145,000.00 | 143,100.00 | 144,900.00 | 144,900.00 | 0.63% | 313,892 |
| Jan 22, 2026 | 143,100.00 | 146,100.00 | 143,100.00 | 144,000.00 | 144,000.00 | - | 348,412 |
| Jan 21, 2026 | 146,100.00 | 147,000.00 | 143,200.00 | 144,000.00 | 144,000.00 | -1.37% | 263,016 |
| Jan 20, 2026 | 143,400.00 | 148,200.00 | 143,300.00 | 146,000.00 | 146,000.00 | 0.83% | 317,731 |
| Jan 19, 2026 | 143,000.00 | 146,300.00 | 143,000.00 | 144,800.00 | 144,800.00 | 1.76% | 341,277 |
| Jan 16, 2026 | 143,400.00 | 143,900.00 | 142,100.00 | 142,300.00 | 142,300.00 | -0.97% | 300,217 |
| Jan 15, 2026 | 143,700.00 | 144,600.00 | 142,800.00 | 143,700.00 | 143,700.00 | -0.42% | 362,980 |
| Jan 14, 2026 | 142,800.00 | 144,900.00 | 142,000.00 | 144,300.00 | 144,300.00 | 1.41% | 257,046 |
| Jan 13, 2026 | 143,800.00 | 144,200.00 | 141,200.00 | 142,300.00 | 142,300.00 | -0.97% | 269,834 |
| Jan 12, 2026 | 143,000.00 | 143,700.00 | 141,700.00 | 143,700.00 | 143,700.00 | 1.05% | 169,393 |
| Jan 9, 2026 | 142,500.00 | 143,500.00 | 141,600.00 | 142,200.00 | 142,200.00 | -0.21% | 232,971 |
| Jan 8, 2026 | 141,800.00 | 142,700.00 | 140,600.00 | 142,500.00 | 142,500.00 | -0.49% | 324,875 |
| Jan 7, 2026 | 141,200.00 | 143,200.00 | 140,300.00 | 143,200.00 | 143,200.00 | 0.42% | 303,379 |
| Jan 6, 2026 | 142,300.00 | 142,900.00 | 140,500.00 | 142,600.00 | 142,600.00 | 0.56% | 289,486 |
| Jan 5, 2026 | 140,500.00 | 142,300.00 | 140,000.00 | 141,800.00 | 141,800.00 | 1.00% | 206,288 |
| Jan 2, 2026 | 142,100.00 | 142,400.00 | 139,500.00 | 140,400.00 | 140,400.00 | -1.20% | 249,112 |
| Dec 30, 2025 | 142,500.00 | 143,800.00 | 142,000.00 | 142,100.00 | 142,100.00 | -0.91% | 195,611 |
| Dec 29, 2025 | 142,000.00 | 144,000.00 | 141,500.00 | 143,400.00 | 143,400.00 | -0.97% | 164,694 |
| Dec 26, 2025 | 145,300.00 | 145,600.00 | 143,600.00 | 144,800.00 | 144,800.00 | -0.14% | 166,353 |
| Dec 24, 2025 | 145,500.00 | 146,800.00 | 144,500.00 | 145,000.00 | 145,000.00 | -0.34% | 173,325 |
| Dec 23, 2025 | 144,900.00 | 145,700.00 | 144,200.00 | 145,500.00 | 145,500.00 | 0.48% | 149,341 |
| Dec 22, 2025 | 148,000.00 | 148,000.00 | 144,100.00 | 144,800.00 | 144,800.00 | -1.30% | 216,068 |
| Dec 19, 2025 | 145,800.00 | 146,700.00 | 143,500.00 | 146,700.00 | 146,700.00 | 2.16% | 287,950 |
| Dec 18, 2025 | 146,700.00 | 146,700.00 | 143,600.00 | 143,600.00 | 143,600.00 | -1.17% | 142,723 |
| Dec 17, 2025 | 149,100.00 | 149,500.00 | 145,000.00 | 145,300.00 | 145,300.00 | -3.13% | 204,316 |
| Dec 16, 2025 | 142,600.00 | 150,500.00 | 142,600.00 | 150,000.00 | 150,000.00 | 4.90% | 671,134 |
| Dec 15, 2025 | 141,600.00 | 143,400.00 | 140,700.00 | 143,000.00 | 143,000.00 | 0.99% | 195,933 |
| Dec 12, 2025 | 141,600.00 | 143,000.00 | 140,000.00 | 141,600.00 | 141,600.00 | - | 250,053 |
| Dec 11, 2025 | 142,200.00 | 142,300.00 | 139,100.00 | 141,600.00 | 141,600.00 | -0.07% | 520,229 |
| Dec 10, 2025 | 142,000.00 | 142,400.00 | 140,900.00 | 141,700.00 | 141,700.00 | 0.43% | 178,822 |
| Dec 9, 2025 | 141,000.00 | 141,600.00 | 139,300.00 | 141,100.00 | 141,100.00 | 0.07% | 183,780 |
| Dec 8, 2025 | 143,000.00 | 143,400.00 | 139,000.00 | 141,000.00 | 141,000.00 | -1.40% | 236,701 |
| Dec 5, 2025 | 141,900.00 | 143,600.00 | 141,600.00 | 143,000.00 | 143,000.00 | -0.21% | 165,393 |
| Dec 4, 2025 | 143,700.00 | 144,500.00 | 142,200.00 | 143,300.00 | 143,300.00 | -0.97% | 213,311 |
| Dec 3, 2025 | 143,800.00 | 145,000.00 | 142,800.00 | 144,700.00 | 144,700.00 | -0.07% | 166,308 |
| Dec 2, 2025 | 143,700.00 | 145,200.00 | 143,100.00 | 144,800.00 | 144,800.00 | 0.91% | 241,958 |
| Dec 1, 2025 | 145,600.00 | 145,900.00 | 142,200.00 | 143,500.00 | 143,500.00 | -1.37% | 176,245 |
| Nov 28, 2025 | 144,000.00 | 146,300.00 | 143,400.00 | 145,500.00 | 145,500.00 | 1.04% | 236,465 |
| Nov 27, 2025 | 141,400.00 | 144,000.00 | 141,400.00 | 144,000.00 | 144,000.00 | 0.98% | 138,853 |
| Nov 26, 2025 | 141,000.00 | 142,700.00 | 140,300.00 | 142,600.00 | 142,600.00 | 1.71% | 260,344 |
| Nov 25, 2025 | 146,400.00 | 146,500.00 | 139,800.00 | 140,200.00 | 140,200.00 | -4.30% | 321,928 |
| Nov 24, 2025 | 146,000.00 | 146,800.00 | 144,600.00 | 146,500.00 | 146,500.00 | 0.62% | 564,200 |
| Nov 21, 2025 | 143,900.00 | 146,200.00 | 142,300.00 | 145,600.00 | 145,600.00 | 2.68% | 434,316 |
| Nov 20, 2025 | 144,800.00 | 144,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | -2.07% | 281,440 |