Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
19.66
+0.43 (2.24%)
At close: Jun 5, 2025, 4:00 PM
19.75
+0.09 (0.46%)
After-hours: Jun 5, 2025, 7:28 PM EDT

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202519.4219.7019.2319.6619.662.24%1,624,536
Jun 4, 202519.0719.3419.0319.2319.231.32%1,122,758
Jun 3, 202518.8619.0218.7318.9818.980.64%910,417
Jun 2, 202518.8519.0018.7018.8618.860.27%1,613,621
May 30, 202519.0319.0618.4318.8118.81-1.98%2,345,698
May 29, 202519.1919.2919.1419.1919.190.05%923,828
May 28, 202519.2019.4019.1419.1819.18-0.72%756,688
May 27, 202519.6619.7119.1719.3219.320.21%3,357,034
May 23, 202519.0419.3318.9119.2819.280.89%1,911,794
May 22, 202519.2819.3219.0419.1119.11-1.44%699,189
May 21, 202519.3619.6119.2119.3919.39-0.67%2,558,885
May 20, 202519.4319.6519.3119.5219.520.72%2,041,534
May 19, 202519.3219.4319.1019.3819.380.26%2,089,895
May 16, 202519.3419.6119.3019.3319.33-0.21%818,918
May 15, 202519.3619.4419.1019.3719.370.89%1,096,095
May 14, 202519.3619.6719.1419.2019.20-0.57%1,942,013
May 13, 202519.1019.3619.0219.3119.310.52%2,869,628
May 12, 202519.0019.2419.0019.2119.21-0.57%1,635,479
May 9, 202519.1519.3718.8519.3219.321.36%1,424,095
May 8, 202519.2919.4219.0119.0619.06-2.16%1,384,998
May 7, 202519.7319.8319.4019.4819.48-2.99%1,887,005
May 6, 202520.0820.1819.8720.0820.08-0.10%860,253
May 5, 202520.2820.2819.9520.1020.100.35%547,065
May 2, 202519.7120.0519.6620.0320.033.46%1,024,789
May 1, 202519.4319.4919.3019.3619.36-0.51%1,085,770
Apr 30, 202518.9919.5418.9419.4619.462.96%1,061,908
Apr 29, 202519.0119.0718.8018.9018.90-0.42%1,196,805
Apr 28, 202518.6719.1118.6218.9818.981.61%1,541,397
Apr 25, 202518.6718.7518.5818.6818.68-0.16%1,363,614
Apr 24, 202518.6118.8818.4918.7118.710.38%1,544,585
Apr 23, 202518.5018.6718.3218.6418.641.03%1,641,057
Apr 22, 202518.1318.5318.0918.4518.451.93%1,891,631
Apr 21, 202518.0118.1117.9518.1018.100.50%1,010,315
Apr 17, 202517.8118.1517.7318.0118.011.92%1,681,187
Apr 16, 202517.6317.7317.4217.6717.671.26%2,435,816
Apr 15, 202517.3817.5417.2917.4517.451.28%1,276,815
Apr 14, 202517.3717.3717.1017.2317.23-0.40%931,407
Apr 11, 202517.2317.3616.9717.3017.301.65%2,061,465
Apr 10, 202517.1517.2716.8117.0217.02-1.16%1,371,505
Apr 9, 202516.5117.2916.2517.2217.223.05%2,090,949
Apr 8, 202517.3217.3816.6216.7116.71-2.17%1,606,040
Apr 7, 202516.9817.3316.6917.0817.08-1.39%1,283,044
Apr 4, 202517.4217.7117.2317.3217.32-3.08%1,710,519
Apr 3, 202517.3717.9617.3717.8717.873.24%1,473,604
Apr 2, 202517.5117.6117.2917.3117.31-2.15%800,448
Apr 1, 202517.6217.7517.5717.6917.69-0.11%1,339,443
Mar 31, 202517.5017.8017.3917.7117.711.03%1,158,279
Mar 28, 202517.7817.9317.4217.5317.53-0.62%1,208,074
Mar 27, 202517.9618.0017.6317.6417.64-1.18%1,910,343
Mar 26, 202517.7517.9817.7017.8517.850.68%723,935