KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	19.33	19.37	19.20	19.29	-	-0.26%	567,747
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
Sep 18, 2025	20.10	20.12	19.95	19.98	19.98	-0.55%	923,896
Sep 17, 2025	19.94	20.22	19.94	20.09	20.09	0.40%	979,790
Sep 16, 2025	20.01	20.18	19.88	20.01	20.01	-0.20%	1,775,210
Sep 15, 2025	19.85	20.17	19.76	20.05	20.05	1.57%	1,407,052
Sep 12, 2025	19.75	19.76	19.58	19.74	19.74	-1.60%	1,218,186
Sep 11, 2025	20.05	20.13	19.92	20.06	20.06	1.62%	1,352,001
Sep 10, 2025	19.67	19.86	19.57	19.74	19.74	-1.30%	2,549,205
Sep 9, 2025	19.75	20.03	19.60	20.00	20.00	-0.20%	2,944,456
Sep 8, 2025	20.14	20.20	20.03	20.04	20.04	-1.18%	812,612
Sep 5, 2025	20.40	20.42	20.22	20.28	20.28	0.70%	1,735,149
Sep 4, 2025	20.01	20.14	19.93	20.14	20.14	0.80%	978,577
Sep 3, 2025	19.78	20.12	19.70	19.98	19.98	1.01%	2,442,870
Sep 2, 2025	19.87	19.98	19.61	19.78	19.78	-2.32%	1,624,882
Aug 29, 2025	20.27	20.31	20.13	20.25	20.25	-0.88%	998,074
Aug 28, 2025	20.25	20.54	20.22	20.43	20.43	1.19%	1,420,663
Aug 27, 2025	20.32	20.32	20.09	20.19	20.19	-1.08%	782,920
Aug 26, 2025	20.85	20.85	20.41	20.41	20.41	-2.67%	1,778,643
Aug 25, 2025	20.72	21.14	20.63	20.97	20.97	1.35%	1,068,350
Aug 22, 2025	20.44	20.69	20.37	20.69	20.69	1.03%	1,221,009
Aug 21, 2025	20.79	20.87	20.46	20.48	20.48	-2.24%	929,831
Aug 20, 2025	20.81	21.12	20.73	20.95	20.95	0.96%	2,247,656
Aug 19, 2025	20.69	20.78	20.56	20.75	20.75	-0.19%	2,983,520
Aug 18, 2025	20.60	20.80	20.50	20.79	20.79	0.97%	1,821,608
Aug 15, 2025	20.75	20.77	20.51	20.59	20.59	-0.53%	712,321
Aug 14, 2025	20.27	20.75	20.27	20.70	20.70	2.12%	2,002,025
Aug 13, 2025	20.12	20.44	19.95	20.27	20.27	0.85%	1,719,571
Aug 12, 2025	20.20	20.20	19.89	20.10	20.10	0.30%	2,521,382
Aug 11, 2025	19.90	20.18	19.90	20.04	20.04	-0.74%	1,499,059
Aug 8, 2025	20.10	20.27	19.94	20.19	20.19	0.20%	666,697
Aug 7, 2025	20.00	20.36	19.71	20.15	20.15	-0.10%	1,829,888
Aug 6, 2025	20.54	20.54	20.14	20.17	20.17	-2.80%	1,340,953
Aug 5, 2025	20.61	20.75	20.49	20.75	20.75	0.92%	1,027,148
Aug 4, 2025	20.51	20.78	20.50	20.56	20.56	0.88%	1,269,634
Aug 1, 2025	19.94	20.48	19.32	20.38	20.38	0.94%	1,217,733
Jul 31, 2025	20.04	20.23	20.04	20.19	20.19	-0.10%	1,213,774
Jul 30, 2025	20.15	20.30	20.15	20.21	20.21	-0.64%	478,826
Jul 29, 2025	19.97	20.34	19.93	20.34	20.13	1.50%	1,083,951
Jul 28, 2025	20.32	20.39	19.93	20.04	19.83	-2.95%	1,119,209
Jul 25, 2025	20.77	20.85	20.58	20.65	20.43	-1.43%	517,758
Jul 24, 2025	21.00	21.13	20.93	20.95	20.73	-0.57%	1,264,357
Jul 23, 2025	21.03	21.15	20.95	21.07	20.85	0.19%	1,008,274
Jul 22, 2025	20.87	21.10	20.85	21.03	20.81	1.11%	730,416
Jul 21, 2025	20.80	21.00	20.76	20.80	20.58	0.05%	666,440
Jul 18, 2025	20.93	20.95	20.77	20.79	20.57	-0.91%	613,943