KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.95	18.99	18.77	18.82	18.82	-0.79%	1,443,393
Jan 8, 2026	18.78	19.01	18.78	18.97	18.97	-	1,846,657
Jan 7, 2026	19.21	19.39	18.96	18.97	18.97	-1.25%	1,307,463
Jan 6, 2026	19.11	19.33	19.03	19.21	19.21	0.63%	2,245,529
Jan 5, 2026	19.09	19.39	18.97	19.09	19.09	0.26%	2,187,494
Jan 2, 2026	18.85	19.14	18.76	19.04	19.04	0.37%	2,283,622
Dec 31, 2025	18.99	19.08	18.94	18.97	18.97	-0.42%	601,867
Dec 30, 2025	19.04	19.08	18.92	19.05	19.05	-0.05%	992,961
Dec 29, 2025	19.01	19.14	18.90	19.06	19.06	-0.47%	929,368
Dec 26, 2025	19.10	19.16	18.92	19.15	19.15	0.63%	665,577
Dec 24, 2025	18.78	19.06	18.78	19.03	19.03	2.31%	633,732
Dec 23, 2025	18.62	18.76	18.54	18.60	18.60	-0.11%	762,019
Dec 22, 2025	18.52	18.70	18.47	18.62	18.62	-	796,255
Dec 19, 2025	18.74	18.91	18.62	18.62	18.62	-1.01%	1,708,998
Dec 18, 2025	19.04	19.10	18.76	18.81	18.81	-1.26%	2,627,854
Dec 17, 2025	18.72	19.05	18.71	19.05	19.05	1.82%	2,484,493
Dec 16, 2025	18.95	19.03	18.65	18.71	18.71	-1.58%	2,389,854
Dec 15, 2025	18.92	19.29	18.85	19.01	19.01	1.66%	2,392,298
Dec 12, 2025	18.68	18.75	18.63	18.70	18.70	1.03%	1,734,328
Dec 11, 2025	18.38	18.56	18.23	18.51	18.51	-0.64%	2,607,337
Dec 10, 2025	18.35	18.64	18.35	18.63	18.63	1.31%	1,148,358
Dec 9, 2025	18.59	18.69	18.31	18.39	18.39	-0.54%	1,672,886
Dec 8, 2025	18.52	18.53	18.37	18.49	18.49	-0.38%	1,900,831
Dec 5, 2025	18.64	18.77	18.54	18.56	18.56	-	1,471,043
Dec 4, 2025	18.74	18.82	18.53	18.56	18.56	-0.05%	1,692,204
Dec 3, 2025	18.89	19.03	18.57	18.57	18.57	1.03%	2,058,798
Dec 2, 2025	18.44	18.50	18.23	18.38	18.38	-0.38%	2,363,601
Dec 1, 2025	18.31	18.49	18.23	18.45	18.45	0.49%	1,556,411
Nov 28, 2025	18.38	18.43	18.22	18.36	18.36	0.05%	830,569
Nov 26, 2025	18.15	18.41	18.15	18.35	18.35	0.94%	1,954,940
Nov 25, 2025	17.87	18.20	17.69	18.18	18.18	1.96%	2,716,695
Nov 24, 2025	17.77	17.94	17.72	17.83	17.83	-	1,861,413
Nov 21, 2025	17.75	17.95	17.73	17.83	17.83	0.91%	1,269,605
Nov 20, 2025	17.78	17.89	17.54	17.67	17.67	-0.67%	1,762,124
Nov 19, 2025	17.93	18.00	17.68	17.79	17.79	-0.50%	1,380,888
Nov 18, 2025	18.20	18.20	17.77	17.88	17.88	-1.43%	2,008,912
Nov 17, 2025	18.13	18.21	17.95	18.14	18.14	0.22%	1,813,990
Nov 14, 2025	18.20	18.20	18.04	18.10	18.10	-0.28%	1,394,335
Nov 13, 2025	18.26	18.40	18.02	18.15	18.15	0.72%	2,096,958
Nov 12, 2025	18.30	18.38	18.00	18.02	18.02	-1.74%	1,408,722
Nov 11, 2025	18.20	18.43	18.14	18.34	18.34	1.33%	1,919,981
Nov 10, 2025	18.10	18.26	17.81	18.10	18.10	-0.60%	1,372,067
Nov 7, 2025	18.04	18.47	18.04	18.21	18.21	-1.19%	919,122
Nov 6, 2025	18.33	18.62	18.21	18.43	18.43	0.38%	1,875,732
Nov 5, 2025	18.38	18.48	18.30	18.36	18.36	-0.70%	831,009
Nov 4, 2025	18.47	18.61	18.44	18.49	18.49	-1.12%	1,267,380
Nov 3, 2025	18.66	18.70	18.42	18.70	18.70	0.81%	1,229,064
Oct 31, 2025	18.40	18.56	18.20	18.55	18.55	0.82%	1,223,554
Oct 30, 2025	18.64	18.75	18.40	18.40	18.40	-2.65%	792,888
Oct 29, 2025	19.22	19.22	18.89	18.90	18.90	-1.20%	773,927