Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
19.32
+0.26 (1.36%)
At close: May 9, 2025, 4:00 PM
19.32
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.1519.3718.8519.3219.321.36%1,424,095
May 8, 202519.2919.4219.0119.0619.06-2.16%1,384,998
May 7, 202519.7319.8319.4019.4819.48-2.99%1,887,005
May 6, 202520.0820.1819.8720.0820.08-0.10%860,253
May 5, 202520.2820.2819.9520.1020.100.35%547,065
May 2, 202519.7120.0519.6620.0320.033.46%1,024,789
May 1, 202519.4319.4919.3019.3619.36-0.51%1,085,770
Apr 30, 202518.9919.5418.9419.4619.462.96%1,061,908
Apr 29, 202519.0119.0718.8018.9018.90-0.42%1,196,805
Apr 28, 202518.6719.1118.6218.9818.981.61%1,541,397
Apr 25, 202518.6718.7518.5818.6818.68-0.16%1,363,614
Apr 24, 202518.6118.8818.4918.7118.710.38%1,544,585
Apr 23, 202518.5018.6718.3218.6418.641.03%1,641,057
Apr 22, 202518.1318.5318.0918.4518.451.93%1,891,631
Apr 21, 202518.0118.1117.9518.1018.100.50%1,010,315
Apr 17, 202517.8118.1517.7318.0118.011.92%1,681,187
Apr 16, 202517.6317.7317.4217.6717.671.26%2,435,816
Apr 15, 202517.3817.5417.2917.4517.451.28%1,276,815
Apr 14, 202517.3717.3717.1017.2317.23-0.40%931,407
Apr 11, 202517.2317.3616.9717.3017.301.65%2,061,465
Apr 10, 202517.1517.2716.8117.0217.02-1.16%1,371,505
Apr 9, 202516.5117.2916.2517.2217.223.05%2,090,949
Apr 8, 202517.3217.3816.6216.7116.71-2.17%1,606,040
Apr 7, 202516.9817.3316.6917.0817.08-1.39%1,283,044
Apr 4, 202517.4217.7117.2317.3217.32-3.08%1,710,519
Apr 3, 202517.3717.9617.3717.8717.873.24%1,473,604
Apr 2, 202517.5117.6117.2917.3117.31-2.15%800,448
Apr 1, 202517.6217.7517.5717.6917.69-0.11%1,339,443
Mar 31, 202517.5017.8017.3917.7117.711.03%1,158,279
Mar 28, 202517.7817.9317.4217.5317.53-0.62%1,208,074
Mar 27, 202517.9618.0017.6317.6417.64-1.18%1,910,343
Mar 26, 202517.7517.9817.7017.8517.850.68%723,935
Mar 25, 202517.8417.8617.6417.7317.730.23%1,143,512
Mar 24, 202517.7217.8517.5617.6917.69-0.62%1,114,045
Mar 21, 202517.9218.0217.6017.8017.80-2.09%2,389,649
Mar 20, 202518.3618.4018.1718.1818.18-1.20%1,037,802
Mar 19, 202518.5418.5918.2118.4018.400.11%1,181,587
Mar 18, 202518.4518.4818.1318.3818.38-1.34%1,153,310
Mar 17, 202518.4118.7418.3018.6318.631.91%960,761
Mar 14, 202518.2518.2817.9718.2818.281.11%1,304,048
Mar 13, 202517.8018.1817.7718.0818.080.67%1,144,993
Mar 12, 202518.0018.0517.7217.9617.961.01%924,613
Mar 11, 202517.2317.7917.2317.7817.781.02%1,711,115
Mar 10, 202517.9117.9417.5217.6017.60-1.90%843,603
Mar 7, 202517.8917.9417.6817.9417.940.11%1,249,886
Mar 6, 202518.0218.0917.8417.9217.92-0.22%1,255,590
Mar 5, 202517.3017.9917.2117.9617.965.03%3,713,210
Mar 4, 202517.1517.2416.9917.1017.10-0.47%1,368,942
Mar 3, 202517.2617.4417.0717.1817.180.12%1,557,286
Feb 28, 202517.0317.1616.8117.1617.16-0.29%1,982,572