KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.66	18.15	17.61	18.12	18.12	-0.49%	2,938,690
Jun 4, 2026	18.10	18.40	17.89	18.21	18.21	-0.92%	1,804,255
Jun 3, 2026	18.50	18.67	18.36	18.38	18.38	-1.24%	1,856,784
Jun 2, 2026	18.36	18.70	18.32	18.61	18.61	2.14%	1,489,696
Jun 1, 2026	17.85	18.38	17.77	18.22	18.22	2.24%	3,211,991
May 29, 2026	17.81	18.00	17.71	17.82	17.82	0.73%	2,569,605
May 28, 2026	17.57	17.73	17.45	17.69	17.69	-0.06%	1,996,004
May 27, 2026	18.07	18.07	17.60	17.70	17.70	-2.80%	1,244,217
May 26, 2026	18.35	18.51	18.19	18.21	18.21	-0.60%	1,310,616
May 22, 2026	18.50	18.56	18.28	18.32	18.32	-1.51%	1,844,987
May 21, 2026	18.74	18.83	18.22	18.60	18.60	0.65%	1,602,865
May 20, 2026	18.85	18.99	18.43	18.48	18.48	-1.96%	3,048,478
May 19, 2026	18.93	19.04	18.82	18.85	18.85	-1.62%	1,569,362
May 18, 2026	19.65	19.66	19.09	19.16	19.16	-2.15%	995,708
May 15, 2026	19.61	19.83	19.58	19.58	19.58	-0.66%	1,198,363
May 14, 2026	20.47	20.47	19.63	19.71	19.71	-3.43%	3,171,301
May 13, 2026	20.59	20.77	20.38	20.41	20.41	-0.78%	711,690
May 12, 2026	20.70	21.02	20.48	20.57	20.57	-2.42%	1,244,634
May 11, 2026	21.12	21.44	20.94	21.08	21.08	-0.47%	876,325
May 8, 2026	21.15	21.58	21.09	21.18	21.18	1.05%	622,006
May 7, 2026	21.13	21.23	20.94	20.96	20.96	-1.04%	1,123,471
May 6, 2026	21.45	21.46	21.03	21.18	21.18	-1.21%	768,494
May 5, 2026	21.33	21.51	21.29	21.44	21.44	1.18%	438,121
May 4, 2026	21.23	21.34	21.14	21.19	21.19	-0.28%	726,255
May 1, 2026	21.44	21.46	21.24	21.25	21.25	-0.84%	387,601
Apr 30, 2026	21.20	21.43	21.14	21.43	21.43	1.42%	693,094
Apr 29, 2026	21.13	21.37	21.03	21.13	21.13	-0.28%	857,463
Apr 28, 2026	21.29	21.31	21.07	21.19	21.19	-0.61%	658,376
Apr 27, 2026	21.54	21.67	21.28	21.32	21.32	-1.62%	1,063,443
Apr 24, 2026	21.64	21.72	21.44	21.67	21.67	-0.09%	1,068,979
Apr 23, 2026	21.85	21.89	21.57	21.69	21.69	-0.69%	1,025,784
Apr 22, 2026	21.85	21.94	21.61	21.84	21.84	0.32%	890,775
Apr 21, 2026	21.94	22.12	21.77	21.77	21.77	-0.68%	1,003,573
Apr 20, 2026	21.66	22.26	21.66	21.92	21.92	-3.39%	2,104,852
Apr 17, 2026	22.82	22.92	22.64	22.69	22.69	-0.04%	1,880,502
Apr 16, 2026	22.65	22.82	22.61	22.70	22.70	0.22%	1,141,844
Apr 15, 2026	22.81	22.93	22.43	22.65	22.65	-0.44%	1,566,802
Apr 14, 2026	22.55	23.01	22.52	22.75	22.75	0.89%	1,248,046
Apr 13, 2026	22.46	22.62	22.33	22.55	22.55	-0.31%	900,306
Apr 10, 2026	22.25	22.65	22.25	22.62	22.62	1.94%	1,252,329
Apr 9, 2026	21.99	22.36	21.95	22.19	22.19	0.36%	1,043,483
Apr 8, 2026	22.00	22.33	21.91	22.11	22.11	2.93%	1,376,413
Apr 7, 2026	21.27	21.50	21.20	21.48	21.48	1.08%	1,582,712
Apr 6, 2026	21.59	21.72	21.24	21.25	21.25	-1.16%	1,061,718
Apr 2, 2026	21.42	21.58	21.31	21.50	21.50	-1.74%	1,041,948
Apr 1, 2026	21.64	21.99	21.57	21.88	21.88	2.00%	1,047,278
Mar 31, 2026	21.21	21.56	21.00	21.45	21.45	1.37%	1,728,729
Mar 30, 2026	21.53	21.58	21.16	21.16	21.16	-1.72%	1,319,898
Mar 27, 2026	21.50	21.81	21.39	21.53	21.53	0.70%	708,060
Mar 26, 2026	21.53	21.65	21.32	21.38	21.38	-1.97%	945,416