KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 172,100
-1,000 (-0.58%)
Nov 12, 2026, 3:19 PM KST
KT&G Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 174,300.00 | 175,500.00 | 170,500.00 | 172,100.00 | 172,100.00 | -0.58% | 274,424 |
| Nov 11, 2026 | 175,900.00 | 180,000.00 | 172,800.00 | 173,100.00 | 173,100.00 | -1.48% | 287,121 |
| Nov 10, 2026 | 183,100.00 | 185,400.00 | 174,000.00 | 175,700.00 | 175,700.00 | -3.67% | 497,586 |
| Nov 9, 2026 | 191,700.00 | 191,800.00 | 181,200.00 | 182,400.00 | 182,400.00 | -3.95% | 427,819 |
| Nov 6, 2026 | 192,500.00 | 198,400.00 | 187,100.00 | 189,900.00 | 189,900.00 | -2.21% | 606,734 |
| Nov 5, 2026 | 195,800.00 | 201,000.00 | 193,500.00 | 194,200.00 | 194,200.00 | 1.15% | 352,854 |
| Nov 4, 2026 | 191,100.00 | 196,400.00 | 191,100.00 | 192,000.00 | 192,000.00 | -0.36% | 276,420 |
| Nov 3, 2026 | 192,600.00 | 195,000.00 | 191,000.00 | 192,700.00 | 192,700.00 | 0.05% | 229,301 |
| Nov 2, 2026 | 196,100.00 | 198,700.00 | 192,300.00 | 192,600.00 | 192,600.00 | -1.83% | 215,669 |
| Oct 30, 2026 | 193,700.00 | 196,800.00 | 192,100.00 | 196,200.00 | 196,200.00 | 1.61% | 294,327 |
| Oct 29, 2026 | 190,900.00 | 193,300.00 | 188,600.00 | 193,100.00 | 193,100.00 | 2.66% | 337,856 |
| Oct 28, 2026 | 186,100.00 | 191,000.00 | 186,100.00 | 188,100.00 | 188,100.00 | 0.75% | 205,059 |
| Oct 27, 2026 | 188,500.00 | 189,800.00 | 185,600.00 | 186,700.00 | 186,700.00 | -1.16% | 290,288 |
| Oct 26, 2026 | 187,700.00 | 190,500.00 | 187,000.00 | 188,900.00 | 188,900.00 | -0.26% | 225,389 |
| Oct 23, 2026 | 194,000.00 | 194,600.00 | 188,200.00 | 189,400.00 | 189,400.00 | -2.27% | 298,654 |
| Oct 22, 2026 | 195,600.00 | 196,300.00 | 192,600.00 | 193,800.00 | 193,800.00 | -0.10% | 278,638 |
| Oct 21, 2026 | 193,800.00 | 196,400.00 | 193,500.00 | 194,000.00 | 194,000.00 | - | 210,769 |
| Oct 20, 2026 | 191,000.00 | 195,500.00 | 190,900.00 | 194,000.00 | 194,000.00 | 0.47% | 224,197 |
| Oct 19, 2026 | 192,000.00 | 193,800.00 | 189,400.00 | 193,100.00 | 193,100.00 | 1.36% | 269,466 |
| Oct 16, 2026 | 187,200.00 | 195,500.00 | 185,700.00 | 190,500.00 | 190,500.00 | 0.79% | 384,988 |
| Oct 15, 2026 | 184,600.00 | 191,000.00 | 184,000.00 | 189,000.00 | 189,000.00 | 3.96% | 408,554 |
| Oct 14, 2026 | 181,500.00 | 183,400.00 | 179,900.00 | 181,800.00 | 181,800.00 | 0.22% | 307,640 |
| Oct 13, 2026 | 180,800.00 | 181,400.00 | 177,700.00 | 181,400.00 | 181,400.00 | 0.67% | 277,197 |
| Oct 12, 2026 | 177,000.00 | 181,500.00 | 177,000.00 | 180,200.00 | 180,200.00 | 1.58% | 225,037 |
| Oct 8, 2026 | 178,600.00 | 180,800.00 | 177,400.00 | 177,400.00 | 177,400.00 | -1.22% | 209,873 |
| Oct 7, 2026 | 176,100.00 | 179,800.00 | 176,100.00 | 179,600.00 | 179,600.00 | 1.81% | 180,210 |
| Oct 6, 2026 | 179,300.00 | 179,300.00 | 175,300.00 | 176,400.00 | 176,400.00 | -0.28% | 214,307 |
| Oct 2, 2026 | 175,200.00 | 176,900.00 | 174,300.00 | 176,900.00 | 176,900.00 | 1.26% | 146,149 |
| Oct 1, 2026 | 176,600.00 | 178,000.00 | 174,000.00 | 174,700.00 | 174,700.00 | -0.85% | 156,336 |
| Sep 30, 2026 | 177,400.00 | 179,700.00 | 175,700.00 | 176,200.00 | 176,200.00 | -0.56% | 264,833 |
| Sep 29, 2026 | 176,100.00 | 177,700.00 | 173,500.00 | 177,200.00 | 177,200.00 | 1.03% | 291,005 |
| Sep 28, 2026 | 174,300.00 | 176,800.00 | 173,700.00 | 175,400.00 | 175,400.00 | 0.63% | 192,771 |
| Sep 23, 2026 | 177,700.00 | 178,800.00 | 173,300.00 | 174,300.00 | 174,300.00 | -1.69% | 266,604 |
| Sep 22, 2026 | 173,800.00 | 177,700.00 | 169,800.00 | 177,300.00 | 177,300.00 | 2.01% | 368,592 |
| Sep 21, 2026 | 171,900.00 | 174,400.00 | 171,800.00 | 173,800.00 | 173,800.00 | 1.05% | 172,525 |
| Sep 18, 2026 | 173,500.00 | 173,700.00 | 171,000.00 | 172,000.00 | 172,000.00 | -1.04% | 273,323 |
| Sep 17, 2026 | 172,700.00 | 174,200.00 | 171,100.00 | 173,800.00 | 173,800.00 | 1.05% | 193,437 |
| Sep 16, 2026 | 170,800.00 | 172,400.00 | 169,000.00 | 172,000.00 | 172,000.00 | 0.70% | 254,316 |
| Sep 15, 2026 | 171,100.00 | 172,700.00 | 169,500.00 | 170,800.00 | 170,800.00 | -1.33% | 102,143 |
| Sep 14, 2026 | 170,100.00 | 173,200.00 | 169,400.00 | 173,100.00 | 173,100.00 | 0.76% | 152,627 |
| Sep 11, 2026 | 169,100.00 | 172,000.00 | 168,100.00 | 171,800.00 | 171,800.00 | 1.60% | 167,993 |
| Sep 10, 2026 | 167,500.00 | 170,900.00 | 167,400.00 | 169,100.00 | 169,100.00 | 0.42% | 341,777 |
| Sep 9, 2026 | 169,900.00 | 169,900.00 | 167,200.00 | 168,400.00 | 168,400.00 | -0.82% | 187,922 |
| Sep 8, 2026 | 171,000.00 | 171,500.00 | 168,600.00 | 169,800.00 | 169,800.00 | -0.29% | 237,312 |
| Sep 7, 2026 | 174,000.00 | 174,000.00 | 169,400.00 | 170,300.00 | 170,300.00 | -1.28% | 218,947 |
| Sep 4, 2026 | 174,700.00 | 174,800.00 | 171,700.00 | 172,500.00 | 172,500.00 | -1.26% | 161,014 |
| Sep 3, 2026 | 174,200.00 | 179,000.00 | 172,500.00 | 174,700.00 | 174,700.00 | 0.17% | 176,952 |
| Sep 2, 2026 | 173,700.00 | 175,200.00 | 172,000.00 | 174,400.00 | 174,400.00 | -0.29% | 249,254 |
| Sep 1, 2026 | 175,400.00 | 176,900.00 | 174,200.00 | 174,900.00 | 174,900.00 | -1.80% | 114,540 |
| Aug 31, 2026 | 175,700.00 | 178,100.00 | 174,200.00 | 178,100.00 | 178,100.00 | 1.02% | 452,767 |