KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 174,300
-3,000 (-1.69%)
Sep 23, 2026, 3:30 PM KST
KT&G Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 173,300.00 | 176,300.00 | 172,100.00 | 176,300.00 | 176,300.00 | 1.03% | 126,772 |
| Aug 27, 2026 | 174,500.00 | 176,000.00 | 172,900.00 | 174,500.00 | 174,500.00 | -0.11% | 163,023 |
| Aug 26, 2026 | 175,500.00 | 176,000.00 | 174,000.00 | 174,700.00 | 174,700.00 | -0.40% | 106,692 |
| Aug 25, 2026 | 174,600.00 | 176,200.00 | 171,500.00 | 175,400.00 | 175,400.00 | 1.27% | 238,983 |
| Aug 24, 2026 | 173,000.00 | 173,500.00 | 170,200.00 | 173,200.00 | 173,200.00 | 0.52% | 104,570 |
| Aug 21, 2026 | 170,600.00 | 173,000.00 | 169,500.00 | 172,300.00 | 172,300.00 | 0.23% | 143,949 |
| Aug 20, 2026 | 172,600.00 | 174,000.00 | 170,400.00 | 171,900.00 | 171,900.00 | -0.92% | 243,071 |
| Aug 19, 2026 | 174,100.00 | 175,700.00 | 172,000.00 | 175,500.00 | 173,500.00 | -0.62% | 171,926 |
| Aug 18, 2026 | 174,300.00 | 176,600.00 | 172,200.00 | 176,600.00 | 174,587.46 | 0.34% | 411,529 |
| Aug 14, 2026 | 174,000.00 | 177,400.00 | 174,000.00 | 176,000.00 | 173,994.30 | 1.27% | 416,621 |
| Aug 13, 2026 | 177,500.00 | 179,400.00 | 173,800.00 | 173,800.00 | 171,819.37 | -2.03% | 587,903 |
| Aug 12, 2026 | 179,900.00 | 183,800.00 | 176,500.00 | 177,400.00 | 175,378.35 | -1.39% | 287,554 |
| Aug 11, 2026 | 185,800.00 | 185,800.00 | 178,500.00 | 179,900.00 | 177,849.86 | -3.12% | 259,453 |
| Aug 10, 2026 | 186,600.00 | 188,800.00 | 180,600.00 | 185,700.00 | 183,583.76 | -1.64% | 249,843 |
| Aug 7, 2026 | 180,800.00 | 189,000.00 | 173,100.00 | 188,800.00 | 186,648.43 | 3.34% | 363,224 |
| Aug 6, 2026 | 176,000.00 | 182,700.00 | 175,900.00 | 182,700.00 | 180,617.95 | 3.81% | 292,216 |
| Aug 5, 2026 | 174,500.00 | 177,000.00 | 173,600.00 | 176,000.00 | 173,994.30 | 0.23% | 268,437 |
| Aug 4, 2026 | 173,800.00 | 178,000.00 | 173,700.00 | 175,600.00 | 173,598.86 | - | 223,294 |
| Aug 3, 2026 | 175,600.00 | 181,400.00 | 173,600.00 | 175,600.00 | 173,598.86 | -1.95% | 311,905 |
| Jul 31, 2026 | 184,200.00 | 184,900.00 | 175,800.00 | 179,100.00 | 177,058.97 | -3.61% | 502,679 |
| Jul 30, 2026 | 183,500.00 | 190,400.00 | 183,400.00 | 185,800.00 | 183,682.62 | 1.75% | 355,648 |
| Jul 29, 2026 | 183,600.00 | 191,500.00 | 181,400.00 | 182,600.00 | 180,519.09 | 0.50% | 441,655 |
| Jul 28, 2026 | 183,100.00 | 184,900.00 | 180,300.00 | 181,700.00 | 179,629.34 | -0.49% | 279,802 |
| Jul 27, 2026 | 182,700.00 | 185,800.00 | 181,500.00 | 182,600.00 | 180,519.09 | - | 173,341 |
| Jul 24, 2026 | 177,800.00 | 184,000.00 | 177,800.00 | 182,600.00 | 180,519.09 | 1.67% | 240,836 |
| Jul 23, 2026 | 175,200.00 | 179,600.00 | 175,200.00 | 179,600.00 | 177,553.28 | 1.70% | 206,964 |
| Jul 22, 2026 | 178,300.00 | 181,400.00 | 176,100.00 | 176,600.00 | 174,587.46 | -0.90% | 254,493 |
| Jul 21, 2026 | 177,400.00 | 181,000.00 | 175,000.00 | 178,200.00 | 176,169.23 | -0.67% | 174,618 |
| Jul 20, 2026 | 181,600.00 | 181,900.00 | 173,900.00 | 179,400.00 | 177,355.56 | -0.28% | 238,641 |
| Jul 16, 2026 | 173,200.00 | 180,600.00 | 171,700.00 | 179,900.00 | 177,849.86 | 4.29% | 278,033 |
| Jul 15, 2026 | 174,600.00 | 177,800.00 | 171,500.00 | 172,500.00 | 170,534.19 | 0.88% | 274,091 |
| Jul 14, 2026 | 178,600.00 | 178,700.00 | 170,300.00 | 171,000.00 | 169,051.28 | -1.89% | 378,257 |