KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.02	22.02	21.22	21.22	21.22	-2.57%	1,992,634
Mar 12, 2026	22.00	22.02	21.71	21.78	21.78	-1.31%	980,268
Mar 11, 2026	22.38	22.38	22.00	22.07	22.07	-1.43%	1,088,000
Mar 10, 2026	22.54	22.71	21.89	22.39	22.39	0.81%	1,328,715
Mar 9, 2026	21.89	22.40	21.51	22.21	22.21	0.91%	2,308,842
Mar 6, 2026	22.01	22.42	21.79	22.01	22.01	-1.43%	2,694,034
Mar 5, 2026	22.14	22.47	22.04	22.33	22.33	-2.49%	3,077,396
Mar 4, 2026	21.82	22.93	21.51	22.90	22.90	1.33%	4,187,960
Mar 3, 2026	22.62	22.83	21.97	22.60	22.60	-4.07%	1,559,030
Mar 2, 2026	23.40	23.75	23.20	23.56	23.56	-1.01%	1,656,922
Feb 27, 2026	23.80	24.00	23.63	23.80	23.80	-0.71%	1,499,906
Feb 26, 2026	24.33	24.44	23.94	23.97	23.97	-1.48%	3,580,863
Feb 25, 2026	24.24	24.41	24.01	24.33	24.33	0.83%	1,577,669
Feb 24, 2026	23.96	24.27	23.87	24.13	24.13	0.92%	2,101,223
Feb 23, 2026	24.25	24.43	23.78	23.91	23.91	-2.57%	4,493,467
Feb 20, 2026	24.51	24.58	24.11	24.54	24.54	1.61%	1,429,083
Feb 19, 2026	24.00	24.34	23.80	24.15	24.15	1.51%	2,190,639
Feb 18, 2026	23.75	23.87	23.54	23.79	23.79	0.17%	2,306,951
Feb 17, 2026	23.76	23.80	23.24	23.75	23.75	0.81%	3,032,310
Feb 13, 2026	23.59	23.79	23.46	23.56	23.56	0.17%	1,008,828
Feb 12, 2026	23.65	23.97	23.29	23.52	23.52	0.56%	2,074,597
Feb 11, 2026	23.00	23.45	22.74	23.39	23.39	3.22%	2,315,063
Feb 10, 2026	21.88	23.24	21.88	22.66	22.66	4.09%	2,449,353
Feb 9, 2026	21.46	21.80	21.37	21.77	21.77	2.35%	1,590,325
Feb 6, 2026	21.04	21.29	20.97	21.27	21.27	1.19%	1,640,832
Feb 5, 2026	20.96	21.15	20.90	21.02	21.02	-0.71%	2,416,674
Feb 4, 2026	20.90	21.25	20.68	21.17	21.17	1.29%	1,891,892
Feb 3, 2026	20.94	21.14	20.85	20.90	20.90	1.01%	1,405,613
Feb 2, 2026	20.65	20.82	20.32	20.69	20.69	-1.10%	1,605,535
Jan 30, 2026	20.85	21.16	20.76	20.92	20.92	-0.76%	2,529,027
Jan 29, 2026	20.95	21.44	20.91	21.08	21.08	1.74%	1,894,227
Jan 28, 2026	20.75	20.99	20.59	20.72	20.72	0.29%	1,468,810
Jan 27, 2026	20.14	20.74	20.14	20.66	20.66	3.61%	1,261,843
Jan 26, 2026	19.94	20.05	19.85	19.94	19.94	0.15%	1,180,883
Jan 23, 2026	19.68	19.95	19.57	19.91	19.91	1.22%	1,107,245
Jan 22, 2026	19.65	19.77	19.64	19.67	19.67	0.20%	1,779,151
Jan 21, 2026	19.79	19.80	19.49	19.63	19.63	0.56%	2,558,981
Jan 20, 2026	19.50	19.61	19.26	19.52	19.52	0.15%	1,761,051
Jan 16, 2026	19.28	19.50	19.16	19.49	19.49	1.04%	1,399,896
Jan 15, 2026	19.14	19.41	19.06	19.29	19.29	0.63%	1,241,288
Jan 14, 2026	18.95	19.23	18.87	19.17	19.17	1.27%	2,052,094
Jan 13, 2026	19.00	19.10	18.87	18.93	18.93	-0.63%	1,233,415
Jan 12, 2026	18.80	19.11	18.67	19.05	19.05	1.22%	2,368,904
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