Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
17.43
-0.12 (-0.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.4517.4817.2017.4317.43-0.68%1,966,390
Feb 20, 202517.4017.5917.3317.5517.551.39%2,683,790
Feb 19, 202517.3617.4017.1317.3117.310.35%2,059,251
Feb 18, 202517.0917.2916.9717.2517.250.88%1,843,804
Feb 14, 202517.1617.2116.9117.1017.101.54%1,807,019
Feb 13, 202516.8016.8816.5816.8416.840.24%1,447,427
Feb 12, 202516.6216.8816.6216.8016.80-0.83%1,341,731
Feb 11, 202516.9417.0116.8116.9416.94-0.53%1,371,469
Feb 10, 202516.9117.1616.6817.0317.032.04%1,222,658
Feb 7, 202516.8316.8816.6316.6916.69-2.00%2,005,546
Feb 6, 202517.0117.0316.7317.0317.030.12%1,437,288
Feb 5, 202517.0117.1416.7717.0117.010.06%1,594,572
Feb 4, 202517.2917.3316.9917.0017.00-1.56%1,370,494
Feb 3, 202516.8917.3216.8417.2717.27-0.35%1,602,409
Jan 31, 202517.5917.6217.3117.3317.33-1.48%1,197,330
Jan 30, 202517.8717.8717.5617.5917.59-0.73%580,820
Jan 29, 202517.7717.9417.6817.7217.720.06%407,419
Jan 28, 202517.9417.9817.6817.7117.71-1.28%689,856
Jan 27, 202517.6117.9917.5517.9417.941.59%1,168,226
Jan 24, 202517.6517.7617.5217.6617.661.26%845,602
Jan 23, 202517.1017.4716.9417.4417.442.83%1,761,886
Jan 22, 202516.8417.0116.7216.9616.96-1,973,189
Jan 21, 202516.9517.0616.8016.9616.961.31%1,285,971
Jan 17, 202516.6016.7616.5616.7416.741.15%1,008,875
Jan 16, 202516.4516.5716.3216.5516.550.98%1,549,747
Jan 15, 202516.0916.4716.0916.3916.391.17%1,452,920
Jan 14, 202516.0116.2215.9016.2016.201.19%1,539,774
Jan 13, 202515.5816.0315.5516.0116.012.83%1,263,884
Jan 10, 202515.6515.7715.5515.5715.57-1.46%1,295,128
Jan 8, 202515.7015.8515.6415.8015.800.06%1,194,686
Jan 7, 202515.7815.9515.6715.7915.790.77%1,335,344
Jan 6, 202515.7515.8015.5915.6715.67-0.44%1,204,789
Jan 3, 202515.6815.7915.6415.7415.740.77%548,170
Jan 2, 202515.5815.6815.5415.6215.620.64%794,316
Dec 31, 202415.6015.6615.4915.5215.52-0.64%530,292
Dec 30, 202415.5615.7115.4915.6215.62-1.51%554,403
Dec 27, 202415.8415.8915.7615.8615.86-0.63%846,874
Dec 26, 202416.0516.1515.9515.9615.96-1.12%400,802
Dec 24, 202416.1016.2016.0116.1416.140.56%311,851
Dec 23, 202416.0316.2415.9116.0516.05-0.12%937,403
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