KT Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.16	17.48	17.03	17.28	17.28	0.64%	1,686,225
Oct 29, 2026	17.06	17.30	17.00	17.17	17.17	2.32%	2,068,180
Oct 28, 2026	16.86	16.93	16.59	16.78	16.78	-0.36%	2,417,042
Oct 27, 2026	16.92	17.00	16.79	16.84	16.84	-0.88%	1,793,237
Oct 26, 2026	17.17	17.17	16.76	16.99	16.99	-1.91%	2,187,009
Oct 23, 2026	17.31	17.39	17.19	17.32	17.32	-0.74%	2,566,279
Oct 22, 2026	17.80	17.80	17.44	17.45	17.45	-3.32%	2,438,736
Oct 21, 2026	18.52	18.57	18.03	18.05	18.05	-3.84%	2,605,798
Oct 20, 2026	18.80	18.84	18.58	18.77	18.77	-0.05%	2,867,562
Oct 19, 2026	18.66	18.86	18.66	18.78	18.78	1.68%	1,650,773
Oct 16, 2026	18.70	18.70	18.37	18.47	18.47	-0.54%	1,675,210
Oct 15, 2026	18.45	18.66	18.40	18.57	18.57	1.70%	2,668,921
Oct 14, 2026	18.30	18.45	18.15	18.26	18.26	-0.05%	1,394,050
Oct 13, 2026	18.16	18.37	18.15	18.27	18.27	0.38%	2,039,971
Oct 12, 2026	18.19	18.29	18.01	18.20	18.20	-0.55%	2,451,815
Oct 9, 2026	18.55	18.55	17.91	18.30	18.30	-1.35%	4,920,183
Oct 8, 2026	19.03	19.21	18.50	18.55	18.55	-1.90%	2,352,135
Oct 7, 2026	19.06	19.06	18.78	18.91	18.91	-0.47%	1,412,433
Oct 6, 2026	19.00	19.25	18.91	19.00	19.00	-0.05%	2,390,676
Oct 5, 2026	19.00	19.08	18.88	19.01	19.01	0.37%	3,164,562
Oct 2, 2026	18.91	18.97	18.60	18.94	18.94	1.23%	2,053,518
Oct 1, 2026	18.85	18.91	18.57	18.71	18.71	-1.27%	2,158,678
Sep 30, 2026	19.26	19.26	18.81	18.95	18.95	-1.66%	1,905,255
Sep 29, 2026	19.28	19.38	19.10	19.27	19.27	0.57%	918,748
Sep 28, 2026	19.42	19.48	19.05	19.16	19.16	-2.74%	835,109
Sep 25, 2026	19.65	19.82	19.59	19.70	19.70	0.87%	1,284,726
Sep 24, 2026	19.46	19.59	19.42	19.53	19.53	0.41%	1,635,300
Sep 23, 2026	19.30	19.55	19.18	19.45	19.45	-0.26%	1,330,678
Sep 22, 2026	19.50	19.66	19.43	19.50	19.50	0.26%	972,625
Sep 21, 2026	19.64	19.71	19.35	19.45	19.45	0.36%	900,609
Sep 18, 2026	19.21	19.48	19.09	19.38	19.38	-0.51%	1,682,219
Sep 17, 2026	19.65	19.74	19.46	19.48	19.48	0.15%	1,421,559
Sep 16, 2026	19.82	19.90	19.31	19.45	19.45	-1.97%	1,068,584
Sep 15, 2026	19.89	19.95	19.66	19.84	19.84	-0.65%	852,547
Sep 14, 2026	19.93	20.13	19.69	19.97	19.97	0.35%	978,730
Sep 11, 2026	19.75	20.02	19.58	19.90	19.90	1.53%	2,139,472
Sep 10, 2026	19.48	19.74	19.42	19.60	19.60	-0.71%	1,934,337
Sep 9, 2026	19.70	19.83	19.59	19.74	19.74	-0.20%	1,277,235
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%	800,054
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