Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
15.75
+0.03 (0.16%)
Nov 4, 2024, 12:38 PM EST - Market open

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202415.5215.7115.5015.6115.61-1.20%556,009
Sep 26, 202415.6115.8215.6115.8015.803.54%647,901
Sep 25, 202415.2715.3615.1815.2615.26-2.68%530,962
Sep 24, 202415.5015.7115.4815.6815.681.42%493,556
Sep 23, 202415.4115.5215.3815.4615.460.19%613,415
Sep 20, 202415.4115.4815.3415.4315.43-0.32%1,636,494
Sep 19, 202415.6215.6415.4715.4815.48-0.45%920,125
Sep 18, 202415.5915.7215.4415.5515.550.06%1,045,752
Sep 17, 202415.7315.7715.5315.5415.54-0.96%976,616
Sep 16, 202415.6415.7215.6015.6915.690.71%1,042,669
Sep 13, 202415.7715.9015.5615.5815.581.04%1,081,611
Sep 12, 202415.4515.4615.3315.4215.420.46%1,188,819
Sep 11, 202415.2915.3615.1515.3515.350.33%843,667
Sep 10, 202415.3615.4115.2215.3015.30-0.84%889,129
Sep 9, 202415.4615.5115.3815.4315.430.52%605,848
Sep 6, 202415.5415.5615.3115.3515.35-0.97%793,884
Sep 5, 202415.4515.5815.4115.5015.503.54%742,201
Sep 4, 202414.8915.0614.8614.9714.970.54%427,253
Sep 3, 202414.9015.0214.8314.8914.891.64%477,286
Aug 30, 202414.5414.6514.5314.6514.650.07%624,336
Aug 29, 202414.7314.7614.6314.6414.64-259,050
Aug 28, 202414.7914.8714.6014.6414.64-2.98%483,243
Aug 27, 202415.0515.1415.0215.0915.090.47%269,244
Aug 26, 202415.1215.1515.0115.0215.02-0.27%260,861
Aug 23, 202414.8515.1014.8515.0615.062.80%593,368
Aug 22, 202414.7714.7714.6314.6514.65-0.81%372,940
Aug 21, 202414.6214.7814.6214.7714.771.58%395,998
Aug 20, 202414.5214.5814.4914.5414.540.41%554,037
Aug 19, 202414.3414.5814.3414.4814.482.33%417,727
Aug 16, 202414.0414.1513.9914.1514.15-519,230
Aug 15, 202414.1614.1814.0814.1514.150.07%790,334
Aug 14, 202414.1714.1714.1014.1414.14-0.42%425,750
Aug 13, 202414.2114.2314.1014.2014.201.87%641,179
Aug 12, 202413.9814.0513.8713.9413.94-0.64%400,882
Aug 9, 202414.0514.0813.8414.0314.03-1.20%421,310
Aug 8, 202414.2014.2714.1114.2014.202.90%590,618
Aug 7, 202413.9514.0713.7713.8013.803.53%780,974
Aug 6, 202413.2113.4113.1813.3313.33-2.13%687,963
Aug 5, 202413.7413.8013.5813.6213.62-4.56%647,530
Aug 2, 202414.2214.2914.1114.2714.270.49%695,633
Aug 1, 202414.2314.3014.1414.2014.20-2.54%555,539
Jul 31, 202414.5314.6714.4614.5714.572.97%641,421
Jul 30, 202414.1214.1814.0514.1514.15-252,187
Jul 29, 202414.1314.2014.0814.1514.150.35%315,986
Jul 26, 202413.9814.1213.9414.1014.101.81%353,965
Jul 25, 202413.7413.9013.7413.8513.851.02%436,169
Jul 24, 202413.7013.8113.7013.7113.710.59%399,141
Jul 23, 202413.6913.7113.5913.6313.63-0.58%434,747
Jul 22, 202413.4613.7113.4613.7113.712.77%858,119
Jul 19, 202413.5413.5413.3213.3413.34-1.84%291,432
Jul 18, 202413.6413.6513.5313.5913.591.04%453,049
Jul 17, 202413.3213.5413.2713.4513.450.98%629,502
Jul 16, 202413.2413.3613.2213.3213.321.22%434,782
Jul 15, 202413.3113.3113.1613.1613.16-1.79%383,382
Jul 12, 202413.4213.4313.3713.4013.400.30%826,429
Jul 11, 202413.2513.3913.2513.3613.360.75%863,592
Jul 10, 202413.2113.3513.1313.2613.260.91%1,075,551
Jul 9, 202413.1413.1913.1113.1413.14-0.38%1,078,331
Jul 8, 202413.2513.2913.1313.1913.19-0.75%1,170,596
Jul 5, 202413.3413.3613.2413.2913.29-0.60%613,802
Jul 3, 202413.3013.3713.2413.3713.370.60%356,663
Jul 2, 202413.1513.3013.1313.2913.29-0.67%912,843
Jul 1, 202413.4913.5313.3313.3813.38-2.12%624,342
Jun 28, 202413.6513.7413.6213.6713.670.81%602,305
Jun 27, 202413.3513.6013.3513.5613.380.74%691,795
Jun 26, 202413.4413.4813.4013.4613.29-0.66%559,879
Jun 25, 202413.4913.5513.4313.5513.370.37%642,354
Jun 24, 202413.4413.5213.4113.5013.320.52%674,053
Jun 21, 202413.3313.4313.3013.4313.260.98%796,978
Jun 20, 202413.2913.3313.1513.3013.13-0.23%728,905
Jun 18, 202413.2613.3913.2113.3313.160.15%797,034
Jun 17, 202413.2213.3313.1313.3113.140.76%421,478
Jun 14, 202413.1313.2513.1113.2113.04-0.53%806,239
Jun 13, 202413.2713.2913.1913.2813.11-1.34%452,333
Jun 12, 202413.5813.5813.4513.4613.29-439,532