KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	21.25	21.41	21.25	21.28	21.28	0.24%	763,148
Jul 11, 2025	21.19	21.43	21.11	21.23	21.23	1.29%	1,130,626
Jul 10, 2025	20.82	21.11	20.82	20.96	20.96	1.40%	1,000,583
Jul 9, 2025	20.73	20.78	20.61	20.67	20.67	-0.48%	786,750
Jul 8, 2025	21.00	21.07	20.57	20.77	20.77	-1.14%	1,690,494
Jul 7, 2025	21.22	21.27	20.99	21.01	21.01	-0.90%	1,030,494
Jul 3, 2025	21.24	21.40	21.14	21.20	21.20	-	556,309
Jul 2, 2025	21.14	21.35	21.08	21.20	21.20	-0.52%	958,183
Jul 1, 2025	21.32	21.61	21.17	21.31	21.31	2.55%	1,608,637
Jun 30, 2025	20.80	20.93	20.65	20.78	20.78	2.36%	2,391,807
Jun 27, 2025	20.30	20.57	20.21	20.30	20.30	0.89%	1,663,219
Jun 26, 2025	20.04	20.38	20.00	20.12	20.12	1.00%	1,471,124
Jun 25, 2025	20.14	20.17	19.68	19.92	19.92	-1.73%	1,723,230
Jun 24, 2025	19.93	20.30	19.85	20.27	20.27	2.68%	2,008,759
Jun 23, 2025	19.55	19.80	19.36	19.74	19.74	-0.30%	1,242,738
Jun 20, 2025	19.86	19.87	19.72	19.80	19.80	0.30%	930,474
Jun 18, 2025	19.80	19.93	19.73	19.74	19.74	-0.05%	1,204,536
Jun 17, 2025	20.05	20.06	19.75	19.75	19.75	-2.03%	1,316,951
Jun 16, 2025	20.23	20.46	20.15	20.16	20.16	0.85%	1,250,679
Jun 13, 2025	19.97	20.09	19.83	19.99	19.99	-0.70%	800,199
Jun 12, 2025	20.04	20.19	19.92	20.13	20.13	1.77%	1,187,701
Jun 11, 2025	19.73	19.99	19.69	19.78	19.78	0.41%	992,611
Jun 10, 2025	19.82	19.90	19.57	19.70	19.70	-0.91%	576,432
Jun 9, 2025	19.69	19.89	19.60	19.88	19.88	0.81%	1,012,267
Jun 6, 2025	19.61	19.84	19.56	19.72	19.72	0.31%	960,104
Jun 5, 2025	19.42	19.70	19.23	19.66	19.66	2.24%	1,624,536
Jun 4, 2025	19.07	19.34	19.03	19.23	19.23	1.32%	1,122,758
Jun 3, 2025	18.86	19.02	18.73	18.98	18.98	0.64%	910,417
Jun 2, 2025	18.85	19.00	18.70	18.86	18.86	0.27%	1,613,621
May 30, 2025	19.03	19.06	18.43	18.81	18.81	-1.98%	2,345,698
May 29, 2025	19.19	19.29	19.14	19.19	19.19	0.05%	923,828
May 28, 2025	19.20	19.40	19.14	19.18	19.18	-0.72%	756,688
May 27, 2025	19.66	19.71	19.17	19.32	19.32	0.21%	3,357,034
May 23, 2025	19.04	19.33	18.91	19.28	19.28	0.89%	1,911,794
May 22, 2025	19.28	19.32	19.04	19.11	19.11	-1.44%	699,189
May 21, 2025	19.36	19.61	19.21	19.39	19.39	-0.67%	2,558,885
May 20, 2025	19.43	19.65	19.31	19.52	19.52	0.72%	2,041,534
May 19, 2025	19.32	19.43	19.10	19.38	19.38	0.26%	2,089,895
May 16, 2025	19.34	19.61	19.30	19.33	19.33	-0.21%	818,918
May 15, 2025	19.36	19.44	19.10	19.37	19.37	0.89%	1,096,095
May 14, 2025	19.36	19.67	19.14	19.20	19.20	-0.57%	1,942,013
May 13, 2025	19.10	19.36	19.02	19.31	19.31	0.52%	2,869,628
May 12, 2025	19.00	19.24	19.00	19.21	19.21	-0.57%	1,635,479
May 9, 2025	19.15	19.37	18.85	19.32	19.32	1.36%	1,424,095
May 8, 2025	19.29	19.42	19.01	19.06	19.06	-2.16%	1,384,998
May 7, 2025	19.73	19.83	19.40	19.48	19.48	-2.99%	1,887,005
May 6, 2025	20.08	20.18	19.87	20.08	20.08	-0.10%	860,253
May 5, 2025	20.28	20.28	19.95	20.10	20.10	0.35%	547,065
May 2, 2025	19.71	20.05	19.66	20.03	20.03	3.46%	1,024,789
May 1, 2025	19.43	19.49	19.30	19.36	19.36	-0.51%	1,085,770