KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 146,700
+3,100 (2.16%)
At close: Dec 19, 2025
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 142,600.00 | 146,100.00 | 141,300.00 | 144,800.00 | 144,800.00 | 2.62% | 525,737 |
| Nov 18, 2025 | 141,800.00 | 143,200.00 | 141,100.00 | 141,100.00 | 141,100.00 | -0.70% | 228,703 |
| Nov 17, 2025 | 141,500.00 | 143,400.00 | 140,700.00 | 142,100.00 | 142,100.00 | -0.42% | 203,167 |
| Nov 14, 2025 | 141,300.00 | 143,400.00 | 140,100.00 | 142,700.00 | 142,700.00 | 1.42% | 337,461 |
| Nov 13, 2025 | 139,600.00 | 141,300.00 | 138,500.00 | 140,700.00 | 140,700.00 | -0.21% | 321,910 |
| Nov 12, 2025 | 136,700.00 | 141,000.00 | 136,600.00 | 141,000.00 | 141,000.00 | 2.92% | 366,247 |
| Nov 11, 2025 | 137,700.00 | 139,200.00 | 136,500.00 | 137,000.00 | 137,000.00 | -1.44% | 255,876 |
| Nov 10, 2025 | 138,000.00 | 139,500.00 | 136,300.00 | 139,000.00 | 139,000.00 | 2.36% | 265,988 |
| Nov 7, 2025 | 139,300.00 | 143,300.00 | 133,900.00 | 135,800.00 | 135,800.00 | -1.38% | 528,669 |
| Nov 6, 2025 | 137,100.00 | 138,600.00 | 135,100.00 | 137,700.00 | 137,700.00 | 1.32% | 280,952 |
| Nov 5, 2025 | 137,600.00 | 138,000.00 | 134,800.00 | 135,900.00 | 135,900.00 | -0.29% | 285,743 |
| Nov 4, 2025 | 132,700.00 | 136,400.00 | 132,100.00 | 136,300.00 | 136,300.00 | 1.94% | 301,464 |
| Nov 3, 2025 | 133,500.00 | 134,100.00 | 132,700.00 | 133,700.00 | 133,700.00 | -0.37% | 248,230 |
| Oct 31, 2025 | 133,900.00 | 135,100.00 | 133,500.00 | 134,200.00 | 134,200.00 | -0.22% | 168,404 |
| Oct 30, 2025 | 133,500.00 | 135,300.00 | 133,400.00 | 134,500.00 | 134,500.00 | 0.07% | 218,507 |
| Oct 29, 2025 | 136,900.00 | 136,900.00 | 133,800.00 | 134,400.00 | 134,400.00 | -0.67% | 257,196 |
| Oct 28, 2025 | 136,200.00 | 136,500.00 | 134,700.00 | 135,300.00 | 135,300.00 | -0.37% | 241,600 |
| Oct 27, 2025 | 135,500.00 | 136,500.00 | 135,500.00 | 135,800.00 | 135,800.00 | -0.44% | 243,015 |
| Oct 24, 2025 | 137,700.00 | 137,800.00 | 135,400.00 | 136,400.00 | 136,400.00 | -0.73% | 228,973 |
| Oct 23, 2025 | 137,200.00 | 138,600.00 | 137,100.00 | 137,400.00 | 137,400.00 | -0.29% | 181,064 |
| Oct 22, 2025 | 138,100.00 | 139,200.00 | 137,200.00 | 137,800.00 | 137,800.00 | -0.51% | 155,039 |
| Oct 21, 2025 | 139,000.00 | 140,300.00 | 137,300.00 | 138,500.00 | 138,500.00 | -0.72% | 258,185 |
| Oct 20, 2025 | 139,100.00 | 140,300.00 | 138,200.00 | 139,500.00 | 139,500.00 | 0.07% | 279,618 |
| Oct 17, 2025 | 138,100.00 | 140,300.00 | 138,100.00 | 139,400.00 | 139,400.00 | 0.50% | 321,837 |
| Oct 16, 2025 | 136,100.00 | 140,400.00 | 136,100.00 | 138,700.00 | 138,700.00 | 1.61% | 343,614 |
| Oct 15, 2025 | 138,000.00 | 140,700.00 | 136,500.00 | 136,500.00 | 136,500.00 | -1.87% | 413,797 |
| Oct 14, 2025 | 132,700.00 | 139,500.00 | 132,400.00 | 139,100.00 | 139,100.00 | 3.81% | 470,888 |
| Oct 13, 2025 | 136,300.00 | 137,000.00 | 133,700.00 | 134,000.00 | 134,000.00 | -0.89% | 299,645 |