KT Corporation (030200.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 36,250.00 | 36,700.00 | 36,100.00 | 36,400.00 | 36,400.00 | 625,746 |
| 13 Jun 2024 | 37,000.00 | 37,400.00 | 36,250.00 | 36,350.00 | 36,350.00 | 932,513 |
| 12 Jun 2024 | 36,700.00 | 37,000.00 | 36,550.00 | 36,800.00 | 36,800.00 | 514,967 |
| 11 Jun 2024 | 36,800.00 | 37,250.00 | 36,750.00 | 36,800.00 | 36,800.00 | 430,147 |
| 10 Jun 2024 | 36,700.00 | 37,250.00 | 36,650.00 | 36,800.00 | 36,800.00 | 287,902 |
| 07 Jun 2024 | 36,650.00 | 37,250.00 | 36,600.00 | 37,150.00 | 37,150.00 | 832,008 |
| 05 Jun 2024 | 36,650.00 | 37,000.00 | 36,550.00 | 36,750.00 | 36,750.00 | 762,426 |
| 04 Jun 2024 | 36,650.00 | 36,900.00 | 36,300.00 | 36,450.00 | 36,450.00 | 582,284 |
| 03 Jun 2024 | 36,850.00 | 37,550.00 | 36,750.00 | 37,250.00 | 37,250.00 | 648,472 |
| 31 May 2024 | 36,700.00 | 37,700.00 | 36,600.00 | 36,600.00 | 36,600.00 | 3,133,306 |
| 30 May 2024 | 35,700.00 | 36,700.00 | 35,700.00 | 36,150.00 | 36,150.00 | 482,431 |
| 29 May 2024 | 35,800.00 | 36,400.00 | 35,650.00 | 36,000.00 | 36,000.00 | 432,178 |
| 28 May 2024 | 36,450.00 | 36,750.00 | 36,150.00 | 36,150.00 | 36,150.00 | 269,091 |
| 27 May 2024 | 36,550.00 | 36,850.00 | 36,300.00 | 36,600.00 | 36,600.00 | 257,754 |
| 24 May 2024 | 36,050.00 | 36,500.00 | 36,000.00 | 36,350.00 | 36,350.00 | 365,719 |
| 23 May 2024 | 36,650.00 | 36,650.00 | 36,250.00 | 36,250.00 | 36,250.00 | 317,933 |
| 22 May 2024 | 37,150.00 | 38,100.00 | 37,000.00 | 37,050.00 | 37,050.00 | 344,675 |
| 21 May 2024 | 36,600.00 | 37,100.00 | 36,500.00 | 36,800.00 | 36,800.00 | 225,333 |
| 20 May 2024 | 37,600.00 | 37,650.00 | 36,900.00 | 37,100.00 | 37,100.00 | 471,588 |
| 17 May 2024 | 37,250.00 | 37,700.00 | 36,950.00 | 37,250.00 | 37,250.00 | 650,395 |
| 16 May 2024 | 37,150.00 | 38,250.00 | 36,950.00 | 37,700.00 | 37,700.00 | 1,245,646 |
| 14 May 2024 | 36,000.00 | 37,100.00 | 35,800.00 | 36,550.00 | 36,550.00 | 838,398 |
| 13 May 2024 | 36,000.00 | 36,250.00 | 35,700.00 | 35,800.00 | 35,800.00 | 372,289 |
| 10 May 2024 | 36,400.00 | 36,650.00 | 35,800.00 | 35,800.00 | 35,800.00 | 721,321 |
| 09 May 2024 | 35,650.00 | 36,100.00 | 35,350.00 | 35,650.00 | 35,650.00 | 736,719 |
| 08 May 2024 | 35,800.00 | 35,900.00 | 35,350.00 | 35,400.00 | 35,400.00 | 492,090 |
| 07 May 2024 | 34,800.00 | 35,850.00 | 34,750.00 | 35,600.00 | 35,600.00 | 918,936 |
| 03 May 2024 | 34,750.00 | 34,800.00 | 34,300.00 | 34,500.00 | 34,500.00 | 569,625 |
| 02 May 2024 | 34,600.00 | 34,850.00 | 34,550.00 | 34,600.00 | 34,600.00 | 640,334 |
| 30 Apr 2024 | 34,500.00 | 34,850.00 | 34,500.00 | 34,600.00 | 34,600.00 | 550,251 |
| 29 Apr 2024 | 34,800.00 | 34,950.00 | 34,500.00 | 34,600.00 | 34,600.00 | 434,261 |
| 26 Apr 2024 | 34,200.00 | 34,600.00 | 33,850.00 | 34,500.00 | 34,500.00 | 475,488 |
| 25 Apr 2024 | 34,250.00 | 34,400.00 | 33,950.00 | 34,100.00 | 34,100.00 | 460,462 |
| 24 Apr 2024 | 34,950.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | 487,124 |
| 23 Apr 2024 | 34,350.00 | 34,850.00 | 34,200.00 | 34,550.00 | 34,550.00 | 476,712 |
| 22 Apr 2024 | 33,850.00 | 34,650.00 | 33,750.00 | 34,300.00 | 34,300.00 | 695,549 |
| 19 Apr 2024 | 33,350.00 | 33,650.00 | 33,000.00 | 33,300.00 | 33,300.00 | 773,900 |
| 18 Apr 2024 | 34,000.00 | 34,200.00 | 33,350.00 | 33,650.00 | 33,650.00 | 595,434 |
| 17 Apr 2024 | 34,300.00 | 34,550.00 | 33,400.00 | 33,600.00 | 33,600.00 | 660,749 |
| 16 Apr 2024 | 34,400.00 | 34,900.00 | 34,000.00 | 34,250.00 | 34,250.00 | 712,700 |
| 15 Apr 2024 | 34,300.00 | 34,600.00 | 34,050.00 | 34,450.00 | 34,450.00 | 546,411 |
| 12 Apr 2024 | 35,050.00 | 35,450.00 | 34,300.00 | 34,600.00 | 34,600.00 | 912,532 |
| 11 Apr 2024 | 35,100.00 | 35,750.00 | 34,550.00 | 35,400.00 | 35,400.00 | 1,123,217 |
| 09 Apr 2024 | 36,950.00 | 37,100.00 | 36,300.00 | 36,400.00 | 36,400.00 | 272,494 |
| 08 Apr 2024 | 36,150.00 | 37,050.00 | 35,700.00 | 36,850.00 | 36,850.00 | 751,062 |
| 05 Apr 2024 | 36,000.00 | 36,550.00 | 35,900.00 | 36,150.00 | 36,150.00 | 525,240 |
| 04 Apr 2024 | 36,400.00 | 36,650.00 | 36,200.00 | 36,350.00 | 36,350.00 | 408,786 |
| 03 Apr 2024 | 36,950.00 | 37,000.00 | 36,000.00 | 36,050.00 | 36,050.00 | 668,260 |
| 02 Apr 2024 | 37,300.00 | 37,550.00 | 36,900.00 | 37,000.00 | 37,000.00 | 704,204 |
| 01 Apr 2024 | 38,150.00 | 38,150.00 | 37,600.00 | 37,700.00 | 37,700.00 | 225,734 |
| 29 Mar 2024 | 38,300.00 | 38,450.00 | 37,700.00 | 37,700.00 | 37,700.00 | 277,999 |
| 28 Mar 2024 | 38,400.00 | 38,650.00 | 37,950.00 | 37,950.00 | 37,950.00 | 443,686 |
| 28 Mar 2024 | 500 Dividend | |||||
| 27 Mar 2024 | 38,150.00 | 38,850.00 | 38,150.00 | 38,650.00 | 38,150.00 | 328,026 |
| 26 Mar 2024 | 38,250.00 | 39,100.00 | 38,000.00 | 38,800.00 | 38,298.06 | 515,183 |
| 25 Mar 2024 | 38,750.00 | 38,750.00 | 37,850.00 | 37,850.00 | 37,360.35 | 492,046 |
| 22 Mar 2024 | 38,450.00 | 39,400.00 | 38,450.00 | 38,750.00 | 38,248.71 | 568,380 |
| 21 Mar 2024 | 37,750.00 | 38,650.00 | 37,600.00 | 38,350.00 | 37,853.88 | 643,752 |
| 20 Mar 2024 | 37,600.00 | 37,750.00 | 37,150.00 | 37,300.00 | 36,817.46 | 339,179 |
| 19 Mar 2024 | 37,650.00 | 37,900.00 | 37,300.00 | 37,350.00 | 36,866.82 | 463,014 |
| 18 Mar 2024 | 38,650.00 | 38,700.00 | 37,900.00 | 38,000.00 | 37,508.41 | 300,766 |
| 15 Mar 2024 | 38,350.00 | 38,600.00 | 37,850.00 | 38,250.00 | 37,755.18 | 741,413 |
| 14 Mar 2024 | 38,450.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,051.29 | 990,675 |
| 13 Mar 2024 | 38,150.00 | 38,300.00 | 37,800.00 | 38,000.00 | 37,508.41 | 407,925 |
| 12 Mar 2024 | 38,600.00 | 38,750.00 | 37,650.00 | 37,950.00 | 37,459.05 | 559,280 |
| 11 Mar 2024 | 38,500.00 | 38,700.00 | 38,200.00 | 38,250.00 | 37,755.18 | 433,982 |
| 08 Mar 2024 | 39,050.00 | 39,500.00 | 38,600.00 | 38,750.00 | 38,248.71 | 565,329 |
| 07 Mar 2024 | 38,900.00 | 39,200.00 | 38,700.00 | 39,050.00 | 38,544.82 | 392,806 |
| 06 Mar 2024 | 38,800.00 | 39,350.00 | 38,650.00 | 39,000.00 | 38,495.47 | 469,190 |
| 05 Mar 2024 | 38,600.00 | 39,450.00 | 38,450.00 | 38,900.00 | 38,396.77 | 649,786 |
| 04 Mar 2024 | 39,250.00 | 39,750.00 | 38,600.00 | 38,600.00 | 38,100.65 | 591,873 |
| 29 Feb 2024 | 38,200.00 | 39,100.00 | 38,200.00 | 39,100.00 | 38,594.18 | 873,016 |
| 28 Feb 2024 | 37,950.00 | 38,650.00 | 37,250.00 | 38,400.00 | 37,903.23 | 852,237 |
| 27 Feb 2024 | 38,800.00 | 39,100.00 | 37,650.00 | 38,100.00 | 37,607.12 | 716,616 |
| 26 Feb 2024 | 39,750.00 | 39,800.00 | 38,500.00 | 38,700.00 | 38,199.36 | 591,319 |
| 23 Feb 2024 | 40,000.00 | 40,350.00 | 39,300.00 | 39,400.00 | 38,890.30 | 639,379 |
| 22 Feb 2024 | 39,750.00 | 40,200.00 | 39,150.00 | 39,900.00 | 39,383.83 | 675,913 |
| 21 Feb 2024 | 40,800.00 | 41,000.00 | 39,000.00 | 39,500.00 | 38,989.00 | 1,519,696 |
| 20 Feb 2024 | 42,200.00 | 42,200.00 | 41,100.00 | 41,450.00 | 40,913.78 | 1,095,994 |
| 19 Feb 2024 | 39,700.00 | 42,400.00 | 39,650.00 | 42,200.00 | 41,654.07 | 2,049,709 |
| 16 Feb 2024 | 38,750.00 | 39,450.00 | 38,500.00 | 39,450.00 | 38,939.65 | 1,046,157 |
| 15 Feb 2024 | 38,200.00 | 38,500.00 | 38,050.00 | 38,400.00 | 37,903.23 | 659,244 |
| 14 Feb 2024 | 37,900.00 | 38,300.00 | 37,650.00 | 37,850.00 | 37,360.35 | 709,214 |
| 13 Feb 2024 | 37,900.00 | 38,700.00 | 37,800.00 | 38,350.00 | 37,853.88 | 908,809 |
| 08 Feb 2024 | 38,150.00 | 38,200.00 | 37,000.00 | 37,650.00 | 37,162.94 | 1,198,879 |
| 07 Feb 2024 | 38,400.00 | 38,900.00 | 38,050.00 | 38,150.00 | 37,656.47 | 1,258,413 |
| 06 Feb 2024 | 37,650.00 | 38,200.00 | 37,550.00 | 37,850.00 | 37,360.35 | 1,155,502 |
| 05 Feb 2024 | 38,150.00 | 38,400.00 | 37,300.00 | 38,000.00 | 37,508.41 | 1,509,744 |
| 02 Feb 2024 | 37,800.00 | 39,100.00 | 37,350.00 | 38,550.00 | 38,051.29 | 2,442,529 |
| 01 Feb 2024 | 35,100.00 | 37,000.00 | 35,100.00 | 36,900.00 | 36,422.64 | 1,912,993 |
| 31 Jan 2024 | 35,100.00 | 35,400.00 | 34,950.00 | 35,400.00 | 34,942.04 | 898,524 |
| 30 Jan 2024 | 35,000.00 | 35,250.00 | 34,850.00 | 35,100.00 | 34,645.93 | 531,110 |
| 29 Jan 2024 | 35,050.00 | 35,200.00 | 34,750.00 | 34,750.00 | 34,300.45 | 512,271 |
| 26 Jan 2024 | 34,300.00 | 35,100.00 | 34,200.00 | 34,800.00 | 34,349.80 | 717,318 |
| 25 Jan 2024 | 33,550.00 | 34,500.00 | 33,500.00 | 34,200.00 | 33,757.57 | 531,608 |
| 24 Jan 2024 | 33,600.00 | 33,700.00 | 33,250.00 | 33,700.00 | 33,264.04 | 445,287 |
| 23 Jan 2024 | 33,800.00 | 33,800.00 | 33,300.00 | 33,650.00 | 33,214.68 | 343,205 |
| 22 Jan 2024 | 33,850.00 | 33,850.00 | 33,500.00 | 33,700.00 | 33,264.04 | 279,104 |
| 19 Jan 2024 | 33,950.00 | 33,950.00 | 33,600.00 | 33,750.00 | 33,313.39 | 352,710 |
| 18 Jan 2024 | 33,400.00 | 33,800.00 | 33,200.00 | 33,800.00 | 33,362.74 | 489,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.