KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 137,800
+2,000 (1.47%)
Last updated: Nov 10, 2025, 11:07 AM KST
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 139,300.00 | 143,300.00 | 133,900.00 | 135,800.00 | 135,800.00 | -1.38% | 512,164 |
| Nov 6, 2025 | 137,100.00 | 138,600.00 | 135,100.00 | 137,700.00 | 137,700.00 | 1.32% | 303,527 |
| Nov 5, 2025 | 137,600.00 | 138,000.00 | 134,800.00 | 135,900.00 | 135,900.00 | -0.29% | 304,830 |
| 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% | 272,546 |
| Oct 31, 2025 | 133,900.00 | 135,100.00 | 133,500.00 | 134,200.00 | 134,200.00 | -0.22% | 206,962 |
| Oct 30, 2025 | 133,500.00 | 135,300.00 | 133,400.00 | 134,500.00 | 134,500.00 | 0.07% | 244,754 |
| Oct 29, 2025 | 136,900.00 | 136,900.00 | 133,800.00 | 134,400.00 | 134,400.00 | -0.67% | 267,261 |
| 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% | 240,073 |
| 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% | 158,753 |
| 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% | 303,283 |
| Oct 17, 2025 | 138,100.00 | 140,300.00 | 138,100.00 | 139,400.00 | 139,400.00 | 0.50% | 338,253 |
| 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% | 312,427 |
| Oct 10, 2025 | 133,500.00 | 135,900.00 | 132,300.00 | 135,200.00 | 135,200.00 | 0.90% | 503,826 |
| Oct 2, 2025 | 135,300.00 | 135,300.00 | 132,700.00 | 134,000.00 | 134,000.00 | -0.37% | 459,383 |
| Oct 1, 2025 | 135,700.00 | 136,100.00 | 133,900.00 | 134,500.00 | 134,500.00 | 0.67% | 291,164 |
| Sep 30, 2025 | 135,000.00 | 135,900.00 | 133,000.00 | 133,600.00 | 133,600.00 | -1.91% | 454,421 |
| Sep 29, 2025 | 139,700.00 | 140,700.00 | 136,000.00 | 136,200.00 | 136,200.00 | -1.02% | 338,408 |
| Sep 26, 2025 | 134,300.00 | 138,400.00 | 134,100.00 | 137,600.00 | 137,600.00 | 2.46% | 645,794 |
| Sep 25, 2025 | 139,900.00 | 140,200.00 | 134,100.00 | 134,300.00 | 134,300.00 | -4.55% | 832,342 |
| Sep 24, 2025 | 144,100.00 | 146,500.00 | 136,900.00 | 140,700.00 | 140,700.00 | -1.33% | 668,907 |
| Sep 23, 2025 | 143,800.00 | 147,400.00 | 142,400.00 | 142,600.00 | 142,600.00 | - | 430,275 |
| Sep 22, 2025 | 142,300.00 | 147,200.00 | 141,900.00 | 142,600.00 | 142,600.00 | 1.57% | 337,932 |
| Sep 19, 2025 | 138,600.00 | 141,300.00 | 137,900.00 | 140,400.00 | 140,400.00 | 0.79% | 397,341 |
| Sep 18, 2025 | 135,700.00 | 140,400.00 | 135,700.00 | 139,300.00 | 139,300.00 | 1.83% | 437,640 |
| Sep 17, 2025 | 135,000.00 | 137,100.00 | 134,900.00 | 136,800.00 | 136,800.00 | 1.26% | 257,187 |
| Sep 16, 2025 | 136,000.00 | 138,000.00 | 134,400.00 | 135,100.00 | 135,100.00 | -1.10% | 305,389 |
| Sep 15, 2025 | 132,600.00 | 139,400.00 | 132,400.00 | 136,600.00 | 136,600.00 | 2.17% | 444,862 |
| Sep 12, 2025 | 133,500.00 | 136,300.00 | 132,600.00 | 133,700.00 | 133,700.00 | 0.75% | 357,355 |
| Sep 11, 2025 | 131,500.00 | 134,000.00 | 129,700.00 | 132,700.00 | 132,700.00 | 0.99% | 526,644 |
| Sep 10, 2025 | 131,700.00 | 133,000.00 | 130,900.00 | 131,400.00 | 131,400.00 | -0.38% | 406,310 |
| Sep 9, 2025 | 135,300.00 | 135,400.00 | 131,200.00 | 131,900.00 | 131,900.00 | -2.08% | 544,602 |
| Sep 8, 2025 | 135,800.00 | 136,600.00 | 133,700.00 | 134,700.00 | 134,700.00 | -0.37% | 368,959 |
| Sep 5, 2025 | 135,800.00 | 137,400.00 | 134,400.00 | 135,200.00 | 135,200.00 | -0.73% | 388,683 |
| Sep 4, 2025 | 134,400.00 | 137,700.00 | 134,400.00 | 136,200.00 | 136,200.00 | 0.52% | 333,047 |
| Sep 3, 2025 | 134,200.00 | 136,500.00 | 134,200.00 | 135,500.00 | 135,500.00 | -0.07% | 241,907 |
| Sep 2, 2025 | 136,500.00 | 137,500.00 | 135,200.00 | 135,600.00 | 135,600.00 | -1.09% | 264,416 |
| Sep 1, 2025 | 136,000.00 | 139,200.00 | 135,300.00 | 137,100.00 | 137,100.00 | 1.78% | 346,368 |
| Aug 29, 2025 | 135,300.00 | 136,100.00 | 134,300.00 | 134,700.00 | 134,700.00 | -0.96% | 347,393 |
| Aug 28, 2025 | 136,500.00 | 137,800.00 | 135,000.00 | 136,000.00 | 136,000.00 | -0.73% | 339,433 |
| Aug 27, 2025 | 138,200.00 | 139,600.00 | 136,700.00 | 137,000.00 | 137,000.00 | -0.36% | 359,913 |
| Aug 26, 2025 | 137,000.00 | 140,200.00 | 137,000.00 | 137,500.00 | 137,500.00 | -0.29% | 417,755 |
| Aug 25, 2025 | 136,600.00 | 138,200.00 | 135,700.00 | 137,900.00 | 137,900.00 | 0.73% | 222,227 |