KT Corporation - 030200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53,200	53,100	53,100	53,400	52,800	268,365
December 03, 2025	51,000	53,000	53,000	53,000	51,000	535,436
December 02, 2025	50,600	50,600	50,600	51,000	50,500	336,486
December 01, 2025	50,300	50,400	50,400	50,800	50,300	126,393
November 28, 2025	50,200	50,400	50,400	50,500	49,900	175,402
November 27, 2025	50,200	50,400	50,400	50,500	50,200	151,048
November 26, 2025	50,200	50,200	50,200	50,300	49,900	215,113
November 25, 2025	50,000	49,850	49,850	50,300	49,500	209,771
November 24, 2025	50,200	50,100	50,100	50,300	49,800	215,984
November 21, 2025	49,950	49,900	49,900	50,100	49,450	391,263
November 20, 2025	49,500	49,300	49,300	50,300	49,300	260,732
November 19, 2025	49,400	49,600	49,600	49,950	49,250	220,509
November 18, 2025	49,550	49,200	49,200	50,100	48,900	241,892
November 17, 2025	50,200	49,900	49,900	50,400	49,800	235,798
November 14, 2025	50,200	50,400	50,400	50,500	50,000	246,135
November 13, 2025	49,300	50,700	50,700	50,700	49,100	617,695
November 12, 2025	49,050	49,450	49,450	49,600	48,950	339,646
November 11, 2025	48,500	49,300	49,300	49,300	48,500	423,511
November 10, 2025	48,500	48,700	48,700	49,150	48,200	388,208
November 07, 2025	49,200	48,250	48,250	49,200	48,150	287,057
November 06, 2025	48,600	49,350	49,350	49,500	48,250	700,207
November 05, 2025	48,700	48,450	48,450	49,400	48,100	718,547
November 04, 2025	48,750	48,400	48,400	48,850	48,300	392,624
November 03, 2025	49,500	49,200	48,600	49,550	49,150	370,969
October 31, 2025	49,500	49,150	48,550.61	49,550	49,000	353,462
October 30, 2025	49,550	49,350	48,748.17	49,900	49,150	379,142
October 29, 2025	49,900	49,750	49,143.29	50,000	49,450	454,209
October 28, 2025	49,750	49,700	49,093.9	49,800	49,550	207,812
October 27, 2025	49,600	49,700	49,093.9	49,900	49,450	293,574
October 24, 2025	49,950	49,650	49,650	50,100	49,400	318,994
October 23, 2025	50,200	49,800	49,800	50,600	49,800	337,499
October 22, 2025	50,100	50,600	50,600	50,700	49,900	279,394
October 21, 2025	50,400	50,500	50,500	50,800	50,200	340,587
October 20, 2025	50,200	50,500	50,500	50,500	49,900	260,687
October 17, 2025	49,550	49,950	49,950	50,300	49,550	309,311
October 16, 2025	49,000	50,000	50,000	50,000	49,000	273,109
October 15, 2025	48,650	49,350	49,350	49,500	48,650	139,937
October 14, 2025	49,250	48,600	48,600	49,250	48,600	985,201
October 13, 2025	49,900	49,850	49,850	50,100	49,300	301,905
October 10, 2025	50,500	49,850	49,850	50,600	49,800	496,445
October 02, 2025	50,500	51,200	51,200	51,600	50,500	830,758
October 01, 2025	50,700	50,500	50,500	50,800	50,500	85,830
September 30, 2025	50,400	50,500	50,500	50,700	50,300	189,193
September 29, 2025	51,400	50,500	50,500	51,400	50,500	171,171
September 26, 2025	50,700	51,100	51,100	51,100	50,300	251,541
September 25, 2025	50,700	51,200	51,200	51,200	50,500	314,040
September 24, 2025	50,100	50,800	50,800	51,000	50,000	318,504
September 23, 2025	49,650	49,850	49,850	50,000	49,650	363,900
September 22, 2025	50,400	49,700	49,700	50,500	49,700	430,568
September 19, 2025	51,300	50,800	50,800	51,500	50,800	248,922
September 18, 2025	51,300	51,500	51,500	51,600	51,000	245,027
September 17, 2025	51,400	51,000	51,000	51,700	50,900	360,626
September 16, 2025	51,600	51,300	51,300	51,800	51,300	496,399
September 15, 2025	51,200	51,700	51,700	51,700	51,200	392,521
September 12, 2025	51,600	51,300	51,300	51,900	51,000	587,107
September 11, 2025	51,200	52,200	52,200	52,200	51,100	671,592
September 10, 2025	51,000	51,100	51,100	51,500	50,300	898,032
September 09, 2025	52,800	51,800	51,800	52,800	51,500	479,655
September 08, 2025	52,900	53,100	53,100	53,300	52,400	240,419
September 05, 2025	52,400	53,500	53,500	53,500	52,300	154,912

KT Corporation (030200.KS) KSC