KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.21	19.48	19.09	19.38	19.38	-0.51%	1,666,655
Sep 17, 2026	19.65	19.74	19.46	19.48	19.48	0.15%	1,421,535
Sep 16, 2026	19.82	19.90	19.31	19.45	19.45	-1.97%	1,068,464
Sep 15, 2026	19.89	19.95	19.66	19.84	19.84	-0.65%	844,327
Sep 14, 2026	19.93	20.13	19.69	19.97	19.97	0.35%	978,726
Sep 11, 2026	19.75	20.02	19.58	19.90	19.90	1.53%	2,139,471
Sep 10, 2026	19.48	19.74	19.42	19.60	19.60	-0.71%	1,934,306
Sep 9, 2026	19.70	19.83	19.59	19.74	19.74	-0.20%	1,277,224
Sep 8, 2026	19.83	19.98	19.76	19.78	19.78	-0.05%	778,588
Sep 4, 2026	19.80	19.88	19.66	19.79	19.79	-0.20%	799,949
Sep 3, 2026	19.81	19.88	19.52	19.83	19.83	0.92%	765,388
Sep 2, 2026	19.80	19.81	19.48	19.65	19.65	-0.10%	928,220
Sep 1, 2026	19.79	19.96	19.62	19.67	19.67	-0.05%	933,298
Aug 31, 2026	19.61	19.75	19.50	19.68	19.68	0.25%	1,305,700
Aug 28, 2026	19.71	19.71	19.46	19.63	19.63	0.15%	892,918
Aug 27, 2026	19.60	19.69	19.49	19.60	19.60	-0.31%	1,532,871
Aug 26, 2026	19.34	19.69	19.34	19.66	19.66	2.24%	1,034,554
Aug 25, 2026	19.03	19.31	18.93	19.23	19.23	1.48%	1,280,106
Aug 24, 2026	18.86	19.03	18.79	18.95	18.95	0.26%	754,756
Aug 21, 2026	18.87	19.25	18.87	18.90	18.90	1.23%	952,732
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%	2,018,322
Aug 18, 2026	19.08	19.11	18.74	18.78	18.78	-1.16%	1,871,167
Aug 17, 2026	19.25	19.25	18.80	19.00	19.00	-0.63%	991,029
Aug 14, 2026	19.20	19.37	19.02	19.12	19.12	0.84%	1,732,666
Aug 13, 2026	18.55	19.12	18.49	18.96	18.96	2.32%	2,115,437
Aug 12, 2026	18.71	18.73	18.36	18.53	18.53	-0.05%	1,266,803
Aug 11, 2026	18.44	18.64	18.43	18.54	18.54	1.31%	1,962,836
Aug 10, 2026	18.29	18.45	18.17	18.30	18.30	-1.08%	1,659,801
Aug 7, 2026	18.54	18.62	18.36	18.50	18.50	-0.16%	1,460,634
Aug 6, 2026	18.42	18.64	18.25	18.53	18.53	1.93%	2,111,219
Aug 5, 2026	18.50	18.60	18.18	18.18	18.18	-1.52%	1,841,535
Aug 4, 2026	18.56	18.80	18.44	18.46	18.46	0.44%	3,310,561
Aug 3, 2026	18.48	18.50	18.32	18.38	18.38	1.60%	2,979,424
Jul 31, 2026	18.50	18.50	17.94	18.09	18.09	-2.11%	2,463,434
Jul 30, 2026	18.16	18.52	18.16	18.48	18.48	0.71%	1,743,235
Jul 29, 2026	18.55	18.70	18.21	18.35	18.35	-1.43%	743,747
Jul 28, 2026	18.81	18.99	18.69	18.79	18.62	0.32%	1,204,848
Jul 27, 2026	18.59	18.81	18.52	18.73	18.56	0.92%	1,043,780
Jul 24, 2026	18.45	18.62	18.45	18.56	18.39	1.64%	1,101,946
Jul 23, 2026	18.19	18.50	18.16	18.26	18.09	1.44%	1,211,220
Jul 22, 2026	17.89	18.00	17.76	18.00	17.83	0.78%	1,825,624
Jul 21, 2026	17.95	18.00	17.79	17.86	17.70	-0.22%	1,059,369
Jul 20, 2026	17.72	18.00	17.57	17.90	17.73	1.94%	1,741,106
Jul 17, 2026	17.70	17.80	17.52	17.56	17.40	-0.51%	904,450
Jul 16, 2026	17.51	17.93	17.51	17.65	17.49	1.79%	793,932
Jul 15, 2026	17.35	17.63	17.25	17.34	17.18	-	1,463,489
Jul 14, 2026	17.48	17.61	17.29	17.34	17.18	-0.23%	1,339,971
Jul 13, 2026	17.80	17.83	17.36	17.38	17.22	-3.18%	1,369,007
Jul 10, 2026	18.66	18.66	17.77	17.95	17.78	-3.91%	1,827,196