KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	383,282
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
Mar 25, 2026	21.85	21.96	21.76	21.81	21.81	0.74%	902,050
Mar 24, 2026	21.06	21.81	21.00	21.65	21.65	1.83%	1,222,629
Mar 23, 2026	20.89	21.36	20.63	21.26	21.26	-1.76%	2,499,877
Mar 20, 2026	21.80	21.92	21.64	21.64	21.64	-0.92%	1,999,852
Mar 19, 2026	21.93	21.93	21.68	21.84	21.84	-0.77%	1,090,513
Mar 18, 2026	22.00	22.25	21.94	22.01	22.01	-1.12%	1,155,573
Mar 17, 2026	21.88	22.38	21.80	22.26	22.26	3.06%	1,673,587
Mar 16, 2026	21.52	21.68	21.31	21.60	21.60	1.79%	1,647,683
Mar 13, 2026	22.02	22.02	21.22	21.22	21.22	-2.57%	1,992,634
Mar 12, 2026	22.00	22.02	21.71	21.78	21.78	-1.31%	980,318
Mar 11, 2026	22.38	22.38	22.00	22.07	22.07	-1.43%	1,088,026
Mar 10, 2026	22.54	22.71	21.89	22.39	22.39	0.81%	1,328,765
Mar 9, 2026	21.89	22.40	21.51	22.21	22.21	0.91%	2,308,847
Mar 6, 2026	22.01	22.42	21.79	22.01	22.01	-1.43%	2,762,514