Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
16.07
-0.05 (-0.31%)
Dec 20, 2024, 4:00 PM EST - Market closed

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.1016.2515.9616.0716.07-0.31%760,290
Dec 19, 202416.2016.3415.8716.1216.12-0.92%1,745,935
Dec 18, 202416.3116.4816.1416.2716.27-0.37%1,901,069
Dec 17, 202416.4016.4016.2116.3316.33-0.91%1,895,374
Dec 16, 202416.4016.5716.2916.4816.481.48%1,606,851
Dec 13, 202416.0916.3116.0116.2416.241.50%2,792,298
Dec 12, 202415.6816.0315.6716.0016.001.59%2,906,718
Dec 11, 202415.7315.7915.6415.7515.750.19%3,018,100
Dec 10, 202415.8315.8815.6815.7215.72-1.32%2,617,132
Dec 9, 202416.0516.1715.9315.9315.93-2.45%1,618,993
Dec 6, 202416.3516.3816.1216.3316.33-2.62%1,953,892
Dec 5, 202417.3117.3616.7516.7716.77-4.44%2,610,681
Dec 4, 202417.8717.8917.3817.5517.55-2.66%8,082,228
Dec 3, 202417.4718.0517.3218.0318.03-0.44%9,306,447
Dec 2, 202418.0218.1217.9118.1118.11-0.22%2,776,287
Nov 29, 202418.3618.4518.0518.1518.15-0.77%2,525,939
Nov 27, 202417.9118.3417.7218.2918.295.05%2,961,815
Nov 26, 202416.8917.4316.8417.4117.412.65%3,420,031
Nov 25, 202416.5817.0216.5016.9616.962.17%3,546,481
Nov 22, 202416.3516.6116.2816.6016.601.59%3,408,299
Nov 21, 202416.1016.4016.0816.3416.342.12%2,830,866
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