KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 136,900
-200 (-0.15%)
At close: Aug 22, 2025, 3:30 PM KST
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 137,200.00 | 138,300.00 | 136,900.00 | 136,900.00 | 136,900.00 | -0.15% | 244,445 |
| Aug 21, 2025 | 136,000.00 | 137,800.00 | 134,900.00 | 137,100.00 | 137,100.00 | 0.44% | 282,823 |
| Aug 20, 2025 | 134,900.00 | 137,500.00 | 133,400.00 | 136,500.00 | 135,100.00 | 2.17% | 625,091 |
| Aug 19, 2025 | 134,700.00 | 137,000.00 | 133,200.00 | 133,600.00 | 132,229.74 | -0.22% | 372,358 |
| Aug 18, 2025 | 135,300.00 | 137,000.00 | 133,500.00 | 133,900.00 | 132,526.67 | 0.15% | 340,524 |
| Aug 14, 2025 | 137,000.00 | 138,300.00 | 133,700.00 | 133,700.00 | 132,328.72 | -2.83% | 608,992 |
| Aug 13, 2025 | 140,000.00 | 140,600.00 | 136,100.00 | 137,600.00 | 136,188.72 | -2.06% | 404,321 |
| Aug 12, 2025 | 139,600.00 | 141,600.00 | 139,100.00 | 140,500.00 | 139,058.97 | 0.29% | 448,170 |
| Aug 11, 2025 | 146,500.00 | 146,500.00 | 139,000.00 | 140,100.00 | 138,663.08 | -4.82% | 502,812 |
| Aug 8, 2025 | 141,400.00 | 149,400.00 | 141,400.00 | 147,200.00 | 145,690.26 | 6.28% | 956,482 |
| Aug 7, 2025 | 139,800.00 | 141,000.00 | 133,900.00 | 138,500.00 | 137,079.49 | -1.42% | 496,012 |
| Aug 6, 2025 | 136,300.00 | 140,700.00 | 136,300.00 | 140,500.00 | 139,058.97 | 2.41% | 359,163 |
| Aug 5, 2025 | 135,400.00 | 138,300.00 | 135,100.00 | 137,200.00 | 135,792.82 | 0.81% | 276,809 |
| Aug 4, 2025 | 129,200.00 | 137,300.00 | 128,700.00 | 136,100.00 | 134,704.10 | 5.42% | 481,979 |
| Aug 1, 2025 | 128,300.00 | 132,000.00 | 128,100.00 | 129,100.00 | 127,775.90 | -1.22% | 363,694 |
| Jul 31, 2025 | 130,200.00 | 131,400.00 | 128,600.00 | 130,700.00 | 129,359.49 | -0.61% | 364,854 |
| Jul 30, 2025 | 131,000.00 | 132,500.00 | 130,500.00 | 131,500.00 | 130,151.28 | -0.23% | 170,429 |
| Jul 29, 2025 | 130,200.00 | 131,900.00 | 130,000.00 | 131,800.00 | 130,448.21 | 0.08% | 168,000 |
| Jul 28, 2025 | 131,300.00 | 131,800.00 | 129,800.00 | 131,700.00 | 130,349.23 | -0.60% | 237,391 |
| Jul 25, 2025 | 130,200.00 | 133,800.00 | 129,700.00 | 132,500.00 | 131,141.03 | 0.76% | 254,636 |
| Jul 24, 2025 | 134,800.00 | 135,900.00 | 130,100.00 | 131,500.00 | 130,151.28 | -2.52% | 350,537 |
| Jul 23, 2025 | 137,200.00 | 137,800.00 | 134,400.00 | 134,900.00 | 133,516.41 | -1.17% | 234,639 |
| Jul 22, 2025 | 136,000.00 | 137,800.00 | 135,600.00 | 136,500.00 | 135,100.00 | -0.29% | 197,161 |
| Jul 21, 2025 | 138,400.00 | 139,400.00 | 136,500.00 | 136,900.00 | 136,900.00 | -1.86% | 248,447 |
| Jul 18, 2025 | 140,500.00 | 141,800.00 | 138,100.00 | 139,500.00 | 139,500.00 | -0.85% | 205,945 |
| Jul 17, 2025 | 140,500.00 | 141,800.00 | 139,200.00 | 140,700.00 | 140,700.00 | 0.50% | 170,768 |
| Jul 16, 2025 | 139,600.00 | 141,000.00 | 138,600.00 | 140,000.00 | 140,000.00 | -0.36% | 254,278 |
| Jul 15, 2025 | 141,000.00 | 142,700.00 | 139,000.00 | 140,500.00 | 140,500.00 | -0.14% | 283,478 |
| Jul 14, 2025 | 137,600.00 | 144,000.00 | 137,500.00 | 140,700.00 | 140,700.00 | 3.15% | 370,593 |
| Jul 11, 2025 | 135,000.00 | 141,000.00 | 135,000.00 | 136,400.00 | 136,400.00 | 0.59% | 283,231 |
| Jul 10, 2025 | 136,600.00 | 136,900.00 | 134,300.00 | 135,600.00 | 135,600.00 | -1.31% | 358,856 |
| Jul 9, 2025 | 134,000.00 | 138,000.00 | 134,000.00 | 137,400.00 | 137,400.00 | 2.16% | 247,265 |
| Jul 8, 2025 | 138,600.00 | 138,800.00 | 134,300.00 | 134,500.00 | 134,500.00 | -1.25% | 403,745 |
| Jul 7, 2025 | 130,500.00 | 137,800.00 | 130,200.00 | 136,200.00 | 136,200.00 | 5.09% | 432,010 |
| Jul 4, 2025 | 128,800.00 | 131,200.00 | 128,700.00 | 129,600.00 | 129,600.00 | 0.93% | 304,612 |
| Jul 3, 2025 | 130,200.00 | 130,500.00 | 127,900.00 | 128,400.00 | 128,400.00 | -1.38% | 276,376 |
| Jul 2, 2025 | 126,300.00 | 130,300.00 | 126,200.00 | 130,200.00 | 130,200.00 | 2.36% | 448,537 |
| Jul 1, 2025 | 127,600.00 | 128,800.00 | 126,500.00 | 127,200.00 | 127,200.00 | -0.39% | 411,331 |
| Jun 30, 2025 | 124,600.00 | 128,200.00 | 123,600.00 | 127,700.00 | 127,700.00 | 3.57% | 338,240 |
| Jun 27, 2025 | 124,800.00 | 125,300.00 | 122,500.00 | 123,300.00 | 123,300.00 | -1.20% | 338,115 |
| Jun 26, 2025 | 124,600.00 | 125,800.00 | 124,200.00 | 124,800.00 | 123,600.00 | -0.40% | 432,100 |
| Jun 25, 2025 | 123,500.00 | 126,600.00 | 123,400.00 | 125,300.00 | 124,095.19 | 0.56% | 317,989 |
| Jun 24, 2025 | 125,000.00 | 125,100.00 | 122,900.00 | 124,600.00 | 123,401.92 | 0.73% | 496,360 |
| Jun 23, 2025 | 124,300.00 | 125,200.00 | 122,400.00 | 123,700.00 | 122,510.58 | -1.43% | 279,205 |
| Jun 20, 2025 | 125,900.00 | 126,700.00 | 122,300.00 | 125,500.00 | 124,293.27 | -0.08% | 619,936 |
| Jun 19, 2025 | 126,400.00 | 127,000.00 | 124,500.00 | 125,600.00 | 124,392.31 | -0.71% | 177,468 |
| Jun 18, 2025 | 122,500.00 | 127,600.00 | 122,500.00 | 126,500.00 | 125,283.65 | 2.26% | 375,694 |
| Jun 17, 2025 | 121,400.00 | 124,300.00 | 121,000.00 | 123,700.00 | 122,510.58 | 0.57% | 265,507 |
| Jun 16, 2025 | 124,500.00 | 124,700.00 | 121,100.00 | 123,000.00 | 121,817.31 | -0.16% | 249,972 |
| Jun 13, 2025 | 123,100.00 | 125,100.00 | 122,300.00 | 123,200.00 | 122,015.39 | 0.82% | 375,743 |