KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	20.27	20.31	20.13	20.25	20.25	-0.88%	997,693
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
Jul 17, 2025	21.00	21.09	20.80	20.98	20.76	-0.90%	833,224
Jul 16, 2025	21.31	21.33	21.06	21.17	20.95	-0.98%	676,732
Jul 15, 2025	21.39	21.49	21.20	21.38	21.15	0.47%	1,144,920
Jul 14, 2025	21.25	21.41	21.25	21.28	21.06	0.24%	763,168
Jul 11, 2025	21.19	21.43	21.11	21.23	21.01	1.29%	1,130,626
Jul 10, 2025	20.82	21.11	20.82	20.96	20.74	1.40%	1,000,583
Jul 9, 2025	20.73	20.78	20.61	20.67	20.45	-0.48%	786,750
Jul 8, 2025	21.00	21.07	20.57	20.77	20.55	-1.14%	1,690,494
Jul 7, 2025	21.22	21.27	20.99	21.01	20.79	-0.90%	1,030,494
Jul 3, 2025	21.24	21.40	21.14	21.20	20.98	-	556,309
Jul 2, 2025	21.14	21.35	21.08	21.20	20.98	-0.52%	958,183
Jul 1, 2025	21.32	21.61	21.17	21.31	21.08	2.55%	1,608,637
Jun 30, 2025	20.80	20.93	20.65	20.78	20.56	2.36%	2,391,807
Jun 27, 2025	20.30	20.57	20.21	20.30	20.09	0.89%	1,663,219
Jun 26, 2025	20.04	20.38	20.00	20.12	19.91	1.00%	1,471,124
Jun 25, 2025	20.14	20.17	19.68	19.92	19.71	-1.73%	1,723,230
Jun 24, 2025	19.93	20.30	19.85	20.27	20.06	2.68%	2,008,759
Jun 23, 2025	19.55	19.80	19.36	19.74	19.53	-0.30%	1,242,738
Jun 20, 2025	19.86	19.87	19.72	19.80	19.59	0.30%	930,474