KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.54	18.62	18.36	18.44	-	-0.51%	355,398
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
Jun 17, 2026	18.70	18.78	18.23	18.26	18.26	-2.67%	1,216,316
Jun 16, 2026	18.72	18.98	18.61	18.76	18.76	-0.42%	925,907
Jun 15, 2026	18.65	18.97	18.63	18.84	18.84	1.78%	1,336,769
Jun 12, 2026	18.34	18.86	18.34	18.51	18.51	-1.28%	1,209,250
Jun 11, 2026	18.60	18.98	18.49	18.75	18.75	1.74%	3,589,153
Jun 10, 2026	18.72	18.88	18.43	18.43	18.43	-1.39%	1,294,123
Jun 9, 2026	18.63	19.06	18.59	18.69	18.69	1.19%	3,366,347
Jun 8, 2026	18.26	18.75	18.20	18.47	18.47	1.93%	2,742,321
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