KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
17.53
-0.11 (-0.62%)
At close: Mar 28, 2025, 4:00 PM
17.64
+0.11 (0.65%)
After-hours: Mar 28, 2025, 8:00 PM EDT
KT Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 17.78 | 17.93 | 17.42 | 17.53 | 17.53 | -0.62% | 1,207,818 |
Mar 27, 2025 | 17.96 | 18.00 | 17.63 | 17.64 | 17.64 | -1.18% | 1,910,343 |
Mar 26, 2025 | 17.75 | 17.98 | 17.70 | 17.85 | 17.85 | 0.68% | 723,935 |
Mar 25, 2025 | 17.84 | 17.86 | 17.64 | 17.73 | 17.73 | 0.23% | 1,143,512 |
Mar 24, 2025 | 17.72 | 17.85 | 17.56 | 17.69 | 17.69 | -0.62% | 1,114,045 |
Mar 21, 2025 | 17.92 | 18.02 | 17.60 | 17.80 | 17.80 | -2.09% | 2,389,649 |
Mar 20, 2025 | 18.36 | 18.40 | 18.17 | 18.18 | 18.18 | -1.20% | 1,037,802 |
Mar 19, 2025 | 18.54 | 18.59 | 18.21 | 18.40 | 18.40 | 0.11% | 1,181,587 |
Mar 18, 2025 | 18.45 | 18.48 | 18.13 | 18.38 | 18.38 | -1.34% | 1,153,310 |
Mar 17, 2025 | 18.41 | 18.74 | 18.30 | 18.63 | 18.63 | 1.91% | 960,761 |
Mar 14, 2025 | 18.25 | 18.28 | 17.97 | 18.28 | 18.28 | 1.11% | 1,304,048 |
Mar 13, 2025 | 17.80 | 18.18 | 17.77 | 18.08 | 18.08 | 0.67% | 1,144,993 |
Mar 12, 2025 | 18.00 | 18.05 | 17.72 | 17.96 | 17.96 | 1.01% | 924,613 |
Mar 11, 2025 | 17.23 | 17.79 | 17.23 | 17.78 | 17.78 | 1.02% | 1,711,115 |
Mar 10, 2025 | 17.91 | 17.94 | 17.52 | 17.60 | 17.60 | -1.90% | 843,603 |
Mar 7, 2025 | 17.89 | 17.94 | 17.68 | 17.94 | 17.94 | 0.11% | 1,249,886 |
Mar 6, 2025 | 18.02 | 18.09 | 17.84 | 17.92 | 17.92 | -0.22% | 1,255,590 |
Mar 5, 2025 | 17.30 | 17.99 | 17.21 | 17.96 | 17.96 | 5.03% | 3,713,210 |
Mar 4, 2025 | 17.15 | 17.24 | 16.99 | 17.10 | 17.10 | -0.47% | 1,368,942 |
Mar 3, 2025 | 17.26 | 17.44 | 17.07 | 17.18 | 17.18 | 0.12% | 1,557,286 |
Feb 28, 2025 | 17.03 | 17.16 | 16.81 | 17.16 | 17.16 | -0.29% | 1,982,572 |
Feb 27, 2025 | 17.62 | 17.74 | 17.19 | 17.21 | 17.21 | -2.66% | 1,293,411 |
Feb 26, 2025 | 17.75 | 17.82 | 17.68 | 17.68 | 17.68 | -0.67% | 1,465,026 |
Feb 25, 2025 | 17.59 | 17.84 | 17.59 | 17.80 | 17.80 | 0.96% | 1,458,532 |
Feb 24, 2025 | 17.55 | 17.69 | 17.43 | 17.63 | 17.63 | 1.15% | 2,494,606 |
Feb 21, 2025 | 17.45 | 17.48 | 17.20 | 17.43 | 17.43 | -0.68% | 1,966,390 |
Feb 20, 2025 | 17.40 | 17.59 | 17.33 | 17.55 | 17.55 | 1.39% | 2,683,790 |
Feb 19, 2025 | 17.36 | 17.40 | 17.13 | 17.31 | 17.31 | 0.35% | 2,059,251 |
Feb 18, 2025 | 17.09 | 17.29 | 16.97 | 17.25 | 17.25 | 0.88% | 1,843,804 |
Feb 14, 2025 | 17.16 | 17.21 | 16.91 | 17.10 | 17.10 | 1.54% | 1,807,019 |
Feb 13, 2025 | 16.80 | 16.88 | 16.58 | 16.84 | 16.84 | 0.24% | 1,447,427 |
Feb 12, 2025 | 16.62 | 16.88 | 16.62 | 16.80 | 16.80 | -0.83% | 1,341,731 |
Feb 11, 2025 | 16.94 | 17.01 | 16.81 | 16.94 | 16.94 | -0.53% | 1,371,469 |
Feb 10, 2025 | 16.91 | 17.16 | 16.68 | 17.03 | 17.03 | 2.04% | 1,222,658 |
Feb 7, 2025 | 16.83 | 16.88 | 16.63 | 16.69 | 16.69 | -2.00% | 2,005,546 |
Feb 6, 2025 | 17.01 | 17.03 | 16.73 | 17.03 | 17.03 | 0.12% | 1,437,288 |
Feb 5, 2025 | 17.01 | 17.14 | 16.77 | 17.01 | 17.01 | 0.06% | 1,594,572 |
Feb 4, 2025 | 17.29 | 17.33 | 16.99 | 17.00 | 17.00 | -1.56% | 1,370,494 |
Feb 3, 2025 | 16.89 | 17.32 | 16.84 | 17.27 | 17.27 | -0.35% | 1,602,409 |
Jan 31, 2025 | 17.59 | 17.62 | 17.31 | 17.33 | 17.33 | -1.48% | 1,197,330 |
Jan 30, 2025 | 17.87 | 17.87 | 17.56 | 17.59 | 17.59 | -0.73% | 580,820 |
Jan 29, 2025 | 17.77 | 17.94 | 17.68 | 17.72 | 17.72 | 0.06% | 407,419 |
Jan 28, 2025 | 17.94 | 17.98 | 17.68 | 17.71 | 17.71 | -1.28% | 689,856 |
Jan 27, 2025 | 17.61 | 17.99 | 17.55 | 17.94 | 17.94 | 1.59% | 1,168,226 |
Jan 24, 2025 | 17.65 | 17.76 | 17.52 | 17.66 | 17.66 | 1.26% | 845,602 |
Jan 23, 2025 | 17.10 | 17.47 | 16.94 | 17.44 | 17.44 | 2.83% | 1,761,886 |
Jan 22, 2025 | 16.84 | 17.01 | 16.72 | 16.96 | 16.96 | - | 1,973,189 |
Jan 21, 2025 | 16.95 | 17.06 | 16.80 | 16.96 | 16.96 | 1.31% | 1,285,971 |
Jan 17, 2025 | 16.60 | 16.76 | 16.56 | 16.74 | 16.74 | 1.15% | 1,008,875 |
Jan 16, 2025 | 16.45 | 16.57 | 16.32 | 16.55 | 16.55 | 0.98% | 1,549,747 |