KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	18.76	19.13	18.71	19.13	19.13	1.54%	1,207,075
Oct 27, 2025	18.60	18.95	18.20	18.84	18.84	1.24%	929,659
Oct 24, 2025	18.75	18.75	18.50	18.61	18.61	-0.64%	1,409,815
Oct 23, 2025	18.89	18.98	18.71	18.73	18.73	-1.52%	667,753
Oct 22, 2025	18.90	19.06	18.87	19.02	19.02	0.48%	679,817
Oct 21, 2025	19.03	19.11	18.87	18.93	18.93	-1.66%	892,650
Oct 20, 2025	19.12	19.26	19.08	19.25	19.25	1.26%	956,520
Oct 17, 2025	19.06	19.12	18.90	19.01	19.01	-1.09%	1,040,507
Oct 16, 2025	18.70	19.27	18.51	19.22	19.22	3.89%	3,810,388
Oct 15, 2025	18.21	18.53	18.19	18.50	18.50	1.65%	1,469,052
Oct 14, 2025	18.27	18.27	18.04	18.20	18.20	-1.52%	1,588,861
Oct 13, 2025	18.76	18.77	18.48	18.48	18.48	-0.48%	1,614,309
Oct 10, 2025	18.97	18.97	18.56	18.57	18.57	-1.80%	1,151,109
Oct 9, 2025	19.39	19.44	18.86	18.91	18.91	-2.37%	961,259
Oct 8, 2025	19.46	19.46	19.26	19.37	19.37	0.16%	812,627
Oct 7, 2025	19.51	19.51	19.25	19.34	19.34	-0.92%	634,524
Oct 6, 2025	19.54	19.64	19.41	19.52	19.52	-0.76%	589,532
Oct 3, 2025	19.89	19.90	19.66	19.67	19.67	-1.06%	724,246
Oct 2, 2025	19.96	20.02	19.80	19.88	19.88	0.61%	1,230,484
Oct 1, 2025	19.60	19.92	19.52	19.76	19.76	1.33%	1,572,263
Sep 30, 2025	19.46	19.51	19.29	19.50	19.50	0.10%	2,575,784
Sep 29, 2025	19.30	19.52	19.25	19.48	19.48	0.83%	1,476,982
Sep 26, 2025	19.33	19.37	19.20	19.32	19.32	-0.10%	912,303
Sep 25, 2025	19.50	19.60	19.30	19.34	19.34	-0.77%	1,113,967
Sep 24, 2025	19.41	19.59	19.38	19.49	19.49	0.41%	2,272,911
Sep 23, 2025	19.47	19.54	19.32	19.41	19.41	-0.05%	1,415,426
Sep 22, 2025	19.31	19.45	19.17	19.42	19.42	0.15%	1,730,847
Sep 19, 2025	19.75	19.83	19.31	19.39	19.39	-2.95%	1,293,142