Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
16.25
+0.25 (1.56%)
Nov 21, 2024, 12:54 PM EST - Market open

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.6116.0215.6116.0016.004.23%2,384,868
Nov 19, 202415.0315.3815.0115.3515.350.52%2,795,477
Nov 18, 202415.0115.3215.0015.2715.270.46%1,808,537
Nov 15, 202415.0715.2314.9915.2015.20-0.33%1,154,719
Nov 14, 202414.7915.2814.7915.2515.25-0.52%1,535,601
Nov 13, 202415.2715.3615.1615.3315.33-0.78%1,090,523
Nov 12, 202415.5915.6015.3015.4515.45-1.59%700,974
Nov 11, 202415.8615.8615.5915.7015.705.02%1,205,506
Nov 8, 202415.2915.2914.9514.9514.95-7.60%1,742,338
Nov 7, 202415.6116.2415.6116.1816.183.12%1,668,680
Nov 6, 202415.5715.7415.4615.6915.690.26%1,319,019
Nov 5, 202415.4115.6815.3315.6515.65-0.70%881,853
Nov 4, 202415.7815.8515.7015.7615.760.25%550,121
Nov 1, 202415.8715.9015.7015.7215.72-0.06%834,697
Oct 31, 202415.7515.9115.7215.7315.73-0.51%693,935
Oct 30, 202415.8315.9915.7715.8115.810.96%696,370
Oct 29, 202415.6515.7215.6215.6615.66-0.13%332,633
Oct 28, 202415.8415.8415.6815.6815.68-0.76%412,191
Oct 25, 202415.8415.9115.7915.8015.800.57%499,179
Oct 24, 202415.8915.9115.6815.7115.711.03%685,426
Oct 23, 202415.4615.6015.4515.5515.55-2.02%465,790
Oct 22, 202415.8015.9815.8015.8715.871.60%735,386
Oct 21, 202415.6115.6815.5515.6215.62-0.83%965,276
Oct 18, 202415.7415.7715.6815.7515.750.25%497,597
Oct 17, 202415.6715.7415.5815.7115.710.06%829,321
Oct 16, 202415.6515.7115.6015.7015.704.39%879,871
Oct 15, 202415.0915.1815.0315.0415.04-0.40%732,615
Oct 14, 202415.0815.2015.0615.1015.10-0.46%335,699
Oct 11, 202414.9915.2114.9315.1715.171.20%1,369,226
Oct 10, 202414.9215.0214.9014.9914.990.87%415,027
Oct 9, 202414.8814.9414.8114.8614.86-0.20%310,775
Oct 8, 202414.8614.9214.8014.8914.89-1.33%541,365
Oct 7, 202415.1015.1415.0615.0915.090.60%410,294
Oct 4, 202415.0615.1714.8515.0015.001.42%571,599
Oct 3, 202414.8414.8514.7714.7914.79-1.14%510,418
Oct 2, 202415.1115.1414.9114.9614.96-2.09%868,250
Oct 1, 202415.4515.4615.2015.2815.28-0.65%565,496
Sep 30, 202415.4815.5815.3115.3815.38-1.47%415,041
Sep 27, 202415.5215.7115.5015.6115.43-1.20%556,009
Sep 26, 202415.6115.8215.6115.8015.623.54%647,901
Sep 25, 202415.2715.3615.1815.2615.08-2.68%530,962
Sep 24, 202415.5015.7115.4815.6815.501.42%493,556
Sep 23, 202415.4115.5215.3815.4615.280.19%613,415
Sep 20, 202415.4115.4815.3415.4315.25-0.32%1,636,494
Sep 19, 202415.6215.6415.4715.4815.30-0.45%920,125
Sep 18, 202415.5915.7215.4415.5515.370.06%1,045,752
Sep 17, 202415.7315.7715.5315.5415.36-0.96%976,616
Sep 16, 202415.6415.7215.6015.6915.510.71%1,042,669
Sep 13, 202415.7715.9015.5615.5815.401.04%1,081,611
Sep 12, 202415.4515.4615.3315.4215.240.46%1,188,819
Sep 11, 202415.2915.3615.1515.3515.170.33%843,667
Sep 10, 202415.3615.4115.2215.3015.12-0.84%889,129
Sep 9, 202415.4615.5115.3815.4315.250.52%605,848
Sep 6, 202415.5415.5615.3115.3515.17-0.97%793,884
Sep 5, 202415.4515.5815.4115.5015.323.54%742,201
Sep 4, 202414.8915.0614.8614.9714.800.54%427,253
Sep 3, 202414.9015.0214.8314.8914.721.64%477,286
Aug 30, 202414.5414.6514.5314.6514.480.07%624,336
Aug 29, 202414.7314.7614.6314.6414.47-259,050
Aug 28, 202414.7914.8714.6014.6414.47-2.98%483,243
Aug 27, 202415.0515.1415.0215.0914.910.47%269,244
Aug 26, 202415.1215.1515.0115.0214.85-0.27%260,861
Aug 23, 202414.8515.1014.8515.0614.892.80%593,368
Aug 22, 202414.7714.7714.6314.6514.48-0.81%372,940
Aug 21, 202414.6214.7814.6214.7714.601.58%395,998
Aug 20, 202414.5214.5814.4914.5414.370.41%554,037
Aug 19, 202414.3414.5814.3414.4814.312.33%417,727
Aug 16, 202414.0414.1513.9914.1513.99-519,230
Aug 15, 202414.1614.1814.0814.1513.990.07%790,334
Aug 14, 202414.1714.1714.1014.1413.98-0.42%425,750
Aug 13, 202414.2114.2314.1014.2014.041.87%641,179
Aug 12, 202413.9814.0513.8713.9413.78-0.64%400,882
Aug 9, 202414.0514.0813.8414.0313.87-1.20%421,310
Aug 8, 202414.2014.2714.1114.2014.042.90%590,618
Aug 7, 202413.9514.0713.7713.8013.643.53%780,974
Aug 6, 202413.2113.4113.1813.3313.18-2.13%687,963
Aug 5, 202413.7413.8013.5813.6213.46-4.56%647,530
Aug 2, 202414.2214.2914.1114.2714.100.49%695,633
Aug 1, 202414.2314.3014.1414.2014.04-2.54%555,539
Jul 31, 202414.5314.6714.4614.5714.402.97%641,421
Jul 30, 202414.1214.1814.0514.1513.99-252,187
Jul 29, 202414.1314.2014.0814.1513.990.35%315,986
Jul 26, 202413.9814.1213.9414.1013.941.81%353,965
Jul 25, 202413.7413.9013.7413.8513.691.02%436,169
Jul 24, 202413.7013.8113.7013.7113.550.59%399,141
Jul 23, 202413.6913.7113.5913.6313.47-0.58%434,747
Jul 22, 202413.4613.7113.4613.7113.552.77%858,119
Jul 19, 202413.5413.5413.3213.3413.19-1.84%291,432
Jul 18, 202413.6413.6513.5313.5913.431.04%453,049
Jul 17, 202413.3213.5413.2713.4513.290.98%629,502
Jul 16, 202413.2413.3613.2213.3213.171.22%434,782
Jul 15, 202413.3113.3113.1613.1613.01-1.79%383,382
Jul 12, 202413.4213.4313.3713.4013.240.30%826,429
Jul 11, 202413.2513.3913.2513.3613.210.75%863,592
Jul 10, 202413.2113.3513.1313.2613.110.91%1,075,551
Jul 9, 202413.1413.1913.1113.1412.99-0.38%1,078,331
Jul 8, 202413.2513.2913.1313.1913.04-0.75%1,170,596
Jul 5, 202413.3413.3613.2413.2913.14-0.60%613,802
Jul 3, 202413.3013.3713.2413.3713.210.60%356,663
Jul 2, 202413.1513.3013.1313.2913.14-0.67%912,843