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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	55,500	55,000	55,000	55,700	54,800	181,247
August 21, 2025	55,700	55,400	55,400	55,900	55,300	313,963
August 20, 2025	55,900	55,700	55,700	56,000	55,100	419,358
August 19, 2025	55,300	55,400	55,400	55,600	54,600	402,378
August 18, 2025	55,200	55,300	55,300	55,300	54,500	181,110
August 14, 2025	54,400	55,700	55,700	55,700	54,100	329,639
August 13, 2025	54,700	54,100	54,100	54,700	53,900	301,697
August 12, 2025	54,600	55,000	55,000	55,500	54,400	468,678
August 11, 2025	54,100	54,100	54,100	54,900	53,700	627,695
August 08, 2025	53,900	53,700	53,700	54,500	53,200	289,619
August 07, 2025	54,400	54,300	54,300	54,500	53,200	512,511
August 06, 2025	54,400	54,400	54,400	54,800	54,100	413,017
August 05, 2025	54,800	54,800	54,800	55,600	54,500	388,735
August 04, 2025	54,300	54,300	54,300	56,200	54,300	532,929
August 01, 2025	54,500	54,000	54,000	55,100	54,000	289,695
July 31, 2025	54,300	55,200	55,200	55,200	54,200	307,709
July 30, 2025	54,300	54,600	54,600	55,000	54,300	236,815
July 29, 2025	54,700	54,600	54,600	54,900	53,800	348,934
July 28, 2025	56,100	55,300	54,700	56,100	55,000	265,655
July 25, 2025	56,000	55,900	55,900	56,600	55,700	207,313
July 24, 2025	56,500	56,400	56,400	57,400	56,200	263,788
July 23, 2025	57,800	56,400	56,400	57,800	56,300	304,808
July 22, 2025	56,800	57,300	57,300	57,600	56,700	342,421
July 21, 2025	56,800	56,600	56,600	57,300	56,600	266,710
July 18, 2025	57,600	57,200	57,200	58,000	56,900	250,746
July 17, 2025	58,100	57,800	57,800	58,600	57,500	450,155
July 16, 2025	58,100	58,000	58,000	58,800	57,800	345,751
July 15, 2025	57,700	58,400	58,400	59,200	57,300	529,239
July 14, 2025	57,800	57,800	57,800	58,400	57,500	662,516
July 11, 2025	56,700	58,100	58,100	58,300	56,700	425,135
July 10, 2025	55,700	56,200	56,200	57,600	55,700	651,879
July 09, 2025	56,100	55,600	55,600	56,200	55,500	396,876
July 08, 2025	57,500	56,200	56,200	57,500	56,100	508,166
July 07, 2025	58,200	57,100	57,100	58,300	57,100	398,322
July 04, 2025	56,700	57,700	57,700	59,100	56,700	629,016
July 03, 2025	57,100	56,500	56,500	57,700	56,500	370,191
July 02, 2025	56,800	56,800	56,800	57,500	55,400	400,207
July 01, 2025	55,800	57,300	57,300	57,400	55,700	543,599
June 30, 2025	55,500	55,700	55,700	56,500	55,100	1M
June 27, 2025	52,400	54,400	54,400	55,500	52,200	975,631
June 26, 2025	52,400	52,400	52,400	52,700	52,000	308,620
June 25, 2025	52,200	52,400	52,400	52,500	51,800	227,027
June 24, 2025	51,600	52,100	52,100	52,700	51,500	668,799
June 23, 2025	51,400	51,000	51,000	51,700	51,000	481,902
June 20, 2025	52,100	51,800	51,800	52,500	51,700	314,917
June 19, 2025	52,400	51,900	51,900	52,700	51,500	284,404
June 18, 2025	52,600	52,400	52,400	53,200	52,300	268,487
June 17, 2025	52,600	53,000	53,000	53,500	52,400	645,959
June 16, 2025	52,200	53,100	53,100	53,100	51,400	474,689
June 13, 2025	51,800	51,600	51,600	52,300	51,500	564,264
June 12, 2025	51,200	51,800	51,800	52,100	51,200	660,220
June 11, 2025	50,900	51,600	51,600	51,700	50,800	434,400
June 10, 2025	50,600	50,900	50,900	51,300	50,600	436,500
June 09, 2025	50,500	50,600	50,600	51,100	50,500	513,418
June 05, 2025	49,900	50,300	50,300	51,000	49,900	513,181
June 04, 2025	49,400	49,850	49,850	50,600	49,400	502,838
June 02, 2025	50,600	49,400	49,400	50,900	49,400	459,204
May 30, 2025	50,900	50,800	50,800	51,200	50,700	466,533
May 29, 2025	51,100	51,000	51,000	51,600	50,800	283,642
May 28, 2025	50,800	50,800	50,800	51,600	50,550	341,961

KT Corporation (030200.KS) KSC