KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	19.12	19.26	19.08	19.25	19.25	1.26%	956,372
Oct 17, 2025	19.06	19.12	18.90	19.01	19.01	-1.09%	1,040,507
Oct 16, 2025	18.70	19.27	18.51	19.22	19.22	3.89%	3,810,388
Oct 15, 2025	18.21	18.53	18.19	18.50	18.50	1.65%	1,469,052
Oct 14, 2025	18.27	18.27	18.04	18.20	18.20	-1.52%	1,588,861
Oct 13, 2025	18.76	18.77	18.48	18.48	18.48	-0.48%	1,614,309
Oct 10, 2025	18.97	18.97	18.56	18.57	18.57	-1.80%	1,151,109
Oct 9, 2025	19.39	19.44	18.86	18.91	18.91	-2.37%	961,259
Oct 8, 2025	19.46	19.46	19.26	19.37	19.37	0.16%	812,627
Oct 7, 2025	19.51	19.51	19.25	19.34	19.34	-0.92%	634,524
Oct 6, 2025	19.54	19.64	19.41	19.52	19.52	-0.76%	589,532
Oct 3, 2025	19.89	19.90	19.66	19.67	19.67	-1.06%	724,246
Oct 2, 2025	19.96	20.02	19.80	19.88	19.88	0.61%	1,230,484
Oct 1, 2025	19.60	19.92	19.52	19.76	19.76	1.33%	1,572,263
Sep 30, 2025	19.46	19.51	19.29	19.50	19.50	0.10%	2,575,784
Sep 29, 2025	19.30	19.52	19.25	19.48	19.48	0.83%	1,476,982
Sep 26, 2025	19.33	19.37	19.20	19.32	19.32	-0.10%	912,303
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