KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 177,200
-1,000 (-0.56%)
May 19, 2026, 3:30 PM KST
KT&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 178,100.00 | 179,600.00 | 176,300.00 | 176,800.00 | - | -0.79% | 53,104 |
| 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 |
| May 6, 2026 | 179,600.00 | 179,700.00 | 175,200.00 | 175,400.00 | 175,400.00 | -2.34% | 417,035 |
| May 4, 2026 | 179,700.00 | 181,800.00 | 178,500.00 | 179,600.00 | 179,600.00 | 0.73% | 290,753 |
| Apr 30, 2026 | 175,400.00 | 179,700.00 | 175,400.00 | 178,300.00 | 178,300.00 | 1.02% | 201,945 |
| Apr 29, 2026 | 178,300.00 | 179,500.00 | 175,200.00 | 176,500.00 | 176,500.00 | -0.84% | 151,392 |
| Apr 28, 2026 | 177,300.00 | 178,600.00 | 176,000.00 | 178,000.00 | 178,000.00 | 0.11% | 200,115 |
| Apr 27, 2026 | 176,600.00 | 179,500.00 | 176,300.00 | 177,800.00 | 177,800.00 | 0.91% | 186,304 |
| Apr 24, 2026 | 171,500.00 | 179,500.00 | 171,300.00 | 176,200.00 | 176,200.00 | 3.04% | 297,692 |
| Apr 23, 2026 | 175,000.00 | 175,900.00 | 170,000.00 | 171,000.00 | 171,000.00 | - | 403,614 |
| Apr 22, 2026 | 171,500.00 | 173,000.00 | 168,000.00 | 171,000.00 | 171,000.00 | -1.16% | 349,101 |
| Apr 21, 2026 | 170,600.00 | 175,200.00 | 170,000.00 | 173,000.00 | 173,000.00 | 0.87% | 234,094 |
| Apr 20, 2026 | 173,500.00 | 174,100.00 | 171,500.00 | 171,500.00 | 171,500.00 | 0.12% | 169,349 |
| Apr 17, 2026 | 173,300.00 | 173,300.00 | 169,400.00 | 171,300.00 | 171,300.00 | 0.18% | 192,731 |
| Apr 16, 2026 | 170,800.00 | 172,300.00 | 170,500.00 | 171,000.00 | 171,000.00 | 0.35% | 216,498 |
| Apr 15, 2026 | 169,900.00 | 171,000.00 | 168,100.00 | 170,400.00 | 170,400.00 | 1.37% | 316,874 |
| Apr 14, 2026 | 166,000.00 | 169,300.00 | 165,900.00 | 168,100.00 | 168,100.00 | 1.51% | 286,053 |
| Apr 13, 2026 | 162,300.00 | 167,000.00 | 162,300.00 | 165,600.00 | 165,600.00 | 0.79% | 237,808 |
| Apr 10, 2026 | 161,100.00 | 164,900.00 | 161,100.00 | 164,300.00 | 164,300.00 | 0.67% | 316,978 |
| Apr 9, 2026 | 157,700.00 | 164,800.00 | 157,700.00 | 163,200.00 | 163,200.00 | 2.97% | 363,496 |
| Apr 8, 2026 | 161,000.00 | 162,300.00 | 156,000.00 | 158,500.00 | 158,500.00 | 2.46% | 295,081 |
| Apr 7, 2026 | 155,800.00 | 157,400.00 | 154,000.00 | 154,700.00 | 154,700.00 | -1.65% | 174,395 |
| Apr 6, 2026 | 156,500.00 | 159,600.00 | 156,000.00 | 157,300.00 | 157,300.00 | 0.64% | 135,560 |
| Apr 3, 2026 | 155,500.00 | 158,800.00 | 155,300.00 | 156,300.00 | 156,300.00 | 1.10% | 306,643 |
| Apr 2, 2026 | 159,000.00 | 161,700.00 | 153,200.00 | 154,600.00 | 154,600.00 | -3.38% | 317,054 |
| Apr 1, 2026 | 160,300.00 | 162,000.00 | 155,900.00 | 160,000.00 | 160,000.00 | 0.50% | 321,925 |
| Mar 31, 2026 | 154,600.00 | 164,800.00 | 154,400.00 | 159,200.00 | 159,200.00 | 1.34% | 455,757 |
| Mar 30, 2026 | 152,400.00 | 159,300.00 | 152,100.00 | 157,100.00 | 157,100.00 | -0.57% | 288,919 |
| Mar 27, 2026 | 155,400.00 | 158,200.00 | 153,200.00 | 158,000.00 | 158,000.00 | 1.61% | 165,718 |
| Mar 26, 2026 | 158,000.00 | 158,600.00 | 155,200.00 | 155,500.00 | 155,500.00 | -0.26% | 217,390 |
| Mar 25, 2026 | 159,300.00 | 160,500.00 | 155,800.00 | 155,900.00 | 155,900.00 | -1.08% | 237,720 |
| Mar 24, 2026 | 159,200.00 | 159,300.00 | 154,100.00 | 157,600.00 | 157,600.00 | 3.82% | 160,153 |
| Mar 23, 2026 | 153,800.00 | 155,700.00 | 150,700.00 | 151,800.00 | 151,800.00 | -3.62% | 256,426 |
| Mar 20, 2026 | 156,200.00 | 159,200.00 | 156,200.00 | 157,500.00 | 157,500.00 | 0.32% | 634,794 |
| Mar 19, 2026 | 155,300.00 | 157,900.00 | 154,400.00 | 157,000.00 | 157,000.00 | -1.07% | 214,761 |
| Mar 18, 2026 | 156,100.00 | 159,000.00 | 156,000.00 | 158,700.00 | 158,700.00 | 2.06% | 216,109 |
| Mar 17, 2026 | 152,700.00 | 156,200.00 | 152,700.00 | 155,500.00 | 155,500.00 | 1.97% | 190,944 |
| Mar 16, 2026 | 152,900.00 | 155,400.00 | 152,100.00 | 152,500.00 | 152,500.00 | -0.33% | 165,822 |
| Mar 13, 2026 | 152,600.00 | 154,700.00 | 152,100.00 | 153,000.00 | 153,000.00 | -1.67% | 210,944 |
| Mar 12, 2026 | 154,500.00 | 157,300.00 | 153,100.00 | 155,600.00 | 155,600.00 | 0.65% | 232,965 |
| Mar 11, 2026 | 158,800.00 | 158,800.00 | 154,300.00 | 154,600.00 | 154,600.00 | - | 331,171 |
| Mar 10, 2026 | 154,400.00 | 157,000.00 | 152,600.00 | 154,600.00 | 154,600.00 | 0.65% | 363,840 |
| Mar 9, 2026 | 153,000.00 | 156,500.00 | 148,000.00 | 153,600.00 | 153,600.00 | -0.71% | 383,462 |