KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 179,400
-500 (-0.28%)
At close: Jul 20, 2026
KT&G Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 181,600.00 | 181,900.00 | 173,900.00 | 179,400.00 | 179,400.00 | -0.28% | 225,925 |
| Jul 16, 2026 | 173,200.00 | 180,600.00 | 171,700.00 | 179,900.00 | 179,900.00 | 4.29% | 272,181 |
| Jul 15, 2026 | 174,600.00 | 177,800.00 | 171,500.00 | 172,500.00 | 172,500.00 | 0.88% | 248,039 |
| Jul 14, 2026 | 178,600.00 | 178,700.00 | 170,300.00 | 171,000.00 | 171,000.00 | -1.89% | 315,388 |
| Jul 13, 2026 | 174,700.00 | 180,700.00 | 173,100.00 | 174,300.00 | 174,300.00 | 0.46% | 266,626 |
| Jul 10, 2026 | 180,000.00 | 181,800.00 | 173,000.00 | 173,500.00 | 173,500.00 | -1.64% | 333,319 |
| Jul 9, 2026 | 184,500.00 | 185,000.00 | 174,600.00 | 176,400.00 | 176,400.00 | -4.29% | 345,359 |
| Jul 8, 2026 | 183,000.00 | 187,000.00 | 180,000.00 | 184,300.00 | 184,300.00 | 0.49% | 343,632 |
| Jul 7, 2026 | 174,200.00 | 183,400.00 | 171,800.00 | 183,400.00 | 183,400.00 | 6.26% | 402,399 |
| Jul 6, 2026 | 174,700.00 | 176,700.00 | 170,500.00 | 172,600.00 | 172,600.00 | -1.43% | 108,331 |
| Jul 3, 2026 | 175,900.00 | 177,500.00 | 170,700.00 | 175,100.00 | 175,100.00 | 1.21% | 205,416 |
| Jul 2, 2026 | 169,000.00 | 175,600.00 | 165,300.00 | 173,000.00 | 173,000.00 | 3.53% | 263,817 |
| Jul 1, 2026 | 171,700.00 | 172,600.00 | 166,400.00 | 167,100.00 | 167,100.00 | -1.53% | 277,636 |
| Jun 30, 2026 | 170,400.00 | 172,500.00 | 169,200.00 | 169,700.00 | 169,700.00 | -1.74% | 294,508 |
| Jun 29, 2026 | 169,000.00 | 172,700.00 | 165,000.00 | 172,700.00 | 172,700.00 | 3.17% | 276,985 |
| Jun 26, 2026 | 169,700.00 | 171,600.00 | 164,000.00 | 167,400.00 | 167,400.00 | -1.82% | 253,878 |
| Jun 25, 2026 | 170,900.00 | 175,200.00 | 167,900.00 | 170,500.00 | 170,500.00 | 1.13% | 234,385 |
| Jun 24, 2026 | 175,000.00 | 175,300.00 | 168,000.00 | 168,600.00 | 168,600.00 | -2.32% | 265,975 |
| Jun 23, 2026 | 177,200.00 | 180,300.00 | 171,000.00 | 172,600.00 | 172,600.00 | -1.32% | 312,098 |
| Jun 22, 2026 | 180,700.00 | 180,700.00 | 174,200.00 | 174,900.00 | 174,900.00 | -2.83% | 160,942 |
| Jun 19, 2026 | 181,500.00 | 182,700.00 | 176,600.00 | 180,000.00 | 180,000.00 | -0.22% | 311,038 |
| Jun 18, 2026 | 185,400.00 | 187,200.00 | 179,600.00 | 180,400.00 | 180,400.00 | -3.63% | 200,184 |
| Jun 17, 2026 | 186,300.00 | 189,100.00 | 181,300.00 | 187,200.00 | 187,200.00 | 1.19% | 251,158 |
| Jun 16, 2026 | 188,000.00 | 192,400.00 | 183,700.00 | 185,000.00 | 185,000.00 | -1.86% | 458,876 |
| Jun 15, 2026 | 191,300.00 | 192,000.00 | 186,700.00 | 188,500.00 | 188,500.00 | 0.37% | 350,831 |
| Jun 12, 2026 | 188,900.00 | 190,000.00 | 185,100.00 | 187,800.00 | 187,800.00 | 1.46% | 306,772 |
| Jun 11, 2026 | 185,000.00 | 186,100.00 | 181,400.00 | 185,100.00 | 185,100.00 | - | 634,757 |
| Jun 10, 2026 | 182,000.00 | 185,900.00 | 180,800.00 | 185,100.00 | 185,100.00 | 0.43% | 501,047 |
| Jun 9, 2026 | 176,700.00 | 185,800.00 | 176,600.00 | 184,300.00 | 184,300.00 | 4.01% | 295,569 |
| Jun 8, 2026 | 176,700.00 | 178,000.00 | 173,200.00 | 177,200.00 | 177,200.00 | -1.17% | 499,333 |
| Jun 5, 2026 | 179,600.00 | 182,600.00 | 177,300.00 | 179,300.00 | 179,300.00 | 1.99% | 229,262 |
| Jun 4, 2026 | 189,900.00 | 189,900.00 | 175,600.00 | 175,800.00 | 175,800.00 | -4.77% | 505,523 |
| Jun 2, 2026 | 187,100.00 | 188,000.00 | 181,600.00 | 184,600.00 | 184,600.00 | -0.27% | 284,061 |
| Jun 1, 2026 | 183,300.00 | 186,800.00 | 183,300.00 | 185,100.00 | 185,100.00 | 0.22% | 265,352 |
| May 29, 2026 | 184,000.00 | 186,000.00 | 180,000.00 | 184,700.00 | 184,700.00 | 0.54% | 609,404 |
| May 28, 2026 | 179,700.00 | 183,800.00 | 179,600.00 | 183,700.00 | 183,700.00 | 2.23% | 262,744 |
| May 27, 2026 | 181,300.00 | 184,200.00 | 177,700.00 | 179,700.00 | 179,700.00 | -1.32% | 227,834 |
| May 26, 2026 | 188,000.00 | 190,000.00 | 180,600.00 | 182,100.00 | 182,100.00 | -3.14% | 213,091 |
| May 22, 2026 | 182,700.00 | 188,000.00 | 182,000.00 | 188,000.00 | 188,000.00 | 3.87% | 282,197 |
| May 21, 2026 | 180,100.00 | 181,800.00 | 177,100.00 | 181,000.00 | 181,000.00 | 1.57% | 263,325 |
| May 20, 2026 | 180,900.00 | 181,000.00 | 176,100.00 | 178,200.00 | 178,200.00 | 0.56% | 367,105 |
| May 19, 2026 | 178,100.00 | 179,600.00 | 174,400.00 | 177,200.00 | 177,200.00 | -0.56% | 292,938 |
| May 18, 2026 | 180,000.00 | 181,300.00 | 175,100.00 | 178,200.00 | 178,200.00 | -0.89% | 296,116 |
| May 15, 2026 | 187,200.00 | 188,700.00 | 178,100.00 | 179,800.00 | 179,800.00 | -4.87% | 358,267 |
| May 14, 2026 | 179,500.00 | 189,500.00 | 179,200.00 | 189,000.00 | 189,000.00 | 6.18% | 790,963 |
| May 13, 2026 | 185,400.00 | 186,000.00 | 176,200.00 | 178,000.00 | 178,000.00 | -2.25% | 412,520 |
| May 12, 2026 | 181,900.00 | 184,800.00 | 179,200.00 | 182,100.00 | 182,100.00 | 1.00% | 439,130 |
| May 11, 2026 | 180,200.00 | 184,000.00 | 179,300.00 | 180,300.00 | 180,300.00 | -0.39% | 356,102 |
| May 8, 2026 | 178,800.00 | 183,500.00 | 176,700.00 | 181,000.00 | 181,000.00 | 2.43% | 341,984 |
| May 7, 2026 | 175,400.00 | 177,900.00 | 172,900.00 | 176,700.00 | 176,700.00 | 0.74% | 254,358 |