KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.71	19.71	19.46	19.63	19.63	0.15%	892,909
Aug 27, 2026	19.60	19.69	19.49	19.60	19.60	-0.31%	1,532,870
Aug 26, 2026	19.34	19.69	19.34	19.66	19.66	2.24%	1,034,540
Aug 25, 2026	19.03	19.31	18.93	19.23	19.23	1.48%	1,280,006
Aug 24, 2026	18.86	19.03	18.79	18.95	18.95	0.26%	754,730
Aug 21, 2026	18.87	19.25	18.87	18.90	18.90	1.23%	952,729
Aug 20, 2026	18.75	18.97	18.59	18.67	18.67	-1.74%	1,730,158
Aug 19, 2026	18.96	19.27	18.85	19.00	19.00	1.17%	2,018,317
Aug 18, 2026	19.08	19.11	18.74	18.78	18.78	-1.16%	1,871,166
Aug 17, 2026	19.25	19.25	18.80	19.00	19.00	-0.63%	991,028
Aug 14, 2026	19.20	19.37	19.02	19.12	19.12	0.84%	1,732,305
Aug 13, 2026	18.55	19.12	18.49	18.96	18.96	2.32%	2,115,274
Aug 12, 2026	18.71	18.73	18.36	18.53	18.53	-0.05%	1,265,478
Aug 11, 2026	18.44	18.64	18.43	18.54	18.54	1.31%	1,961,185
Aug 10, 2026	18.29	18.45	18.17	18.30	18.30	-1.08%	1,649,061
Aug 7, 2026	18.54	18.62	18.36	18.50	18.50	-0.16%	1,460,133
Aug 6, 2026	18.42	18.64	18.25	18.53	18.53	1.93%	2,111,218
Aug 5, 2026	18.50	18.60	18.18	18.18	18.18	-1.52%	1,562,993
Aug 4, 2026	18.56	18.80	18.44	18.46	18.46	0.44%	3,310,548
Aug 3, 2026	18.48	18.50	18.32	18.38	18.38	1.60%	2,979,422
Jul 31, 2026	18.50	18.50	17.94	18.09	18.09	-2.11%	2,458,534
Jul 30, 2026	18.16	18.52	18.16	18.48	18.48	0.71%	1,743,234
Jul 29, 2026	18.55	18.70	18.21	18.35	18.35	-2.34%	743,743
Jul 28, 2026	18.81	18.99	18.69	18.79	18.79	0.32%	1,204,848
Jul 27, 2026	18.59	18.81	18.52	18.73	18.73	0.92%	1,043,778
Jul 24, 2026	18.45	18.62	18.45	18.56	18.56	1.64%	1,101,928
Jul 23, 2026	18.19	18.50	18.16	18.26	18.26	1.44%	1,211,219
Jul 22, 2026	17.89	18.00	17.76	18.00	18.00	0.78%	1,825,623
Jul 21, 2026	17.95	18.00	17.79	17.86	17.86	-0.22%	1,059,366
Jul 20, 2026	17.72	18.00	17.57	17.90	17.90	1.94%	1,741,104
Jul 17, 2026	17.70	17.80	17.52	17.56	17.56	-0.51%	904,450
Jul 16, 2026	17.51	17.93	17.51	17.65	17.65	1.79%	793,916
Jul 15, 2026	17.35	17.63	17.25	17.34	17.34	-	1,463,489
Jul 14, 2026	17.48	17.61	17.29	17.34	17.34	-0.23%	1,339,971
Jul 13, 2026	17.80	17.83	17.36	17.38	17.38	-3.18%	1,368,895
Jul 10, 2026	18.66	18.66	17.77	17.95	17.95	-3.91%	1,827,196
Jul 9, 2026	18.42	18.68	18.33	18.68	18.68	2.13%	1,267,589
Jul 8, 2026	18.29	18.34	18.09	18.29	18.29	0.16%	1,437,475
Jul 7, 2026	17.89	18.36	17.84	18.26	18.26	3.51%	1,487,178
Jul 6, 2026	18.00	18.00	17.55	17.64	17.64	-0.28%	1,639,469
Jul 2, 2026	17.50	17.86	17.50	17.69	17.69	2.49%	1,783,335
Jul 1, 2026	17.14	17.38	17.13	17.26	17.26	-0.12%	1,211,890
Jun 30, 2026	17.43	17.51	17.27	17.28	17.28	-0.92%	941,177
Jun 29, 2026	17.59	17.75	17.21	17.44	17.44	-1.19%	936,442
Jun 26, 2026	17.74	17.97	17.60	17.65	17.65	-0.90%	1,438,427
Jun 25, 2026	18.07	18.16	17.74	17.81	17.81	-	2,236,625
Jun 24, 2026	17.60	17.97	17.60	17.81	17.81	0.17%	2,210,060
Jun 23, 2026	17.47	17.81	17.38	17.78	17.78	-0.39%	2,774,368
Jun 22, 2026	17.96	18.10	17.50	17.85	17.85	-2.57%	1,886,320
Jun 18, 2026	18.49	18.56	18.10	18.32	18.32	0.33%	2,468,919