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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66,300	68,900	68,900	69,300	66,300	687,886
February 19, 2026	65,500	65,900	65,900	66,700	64,700	490,893
February 13, 2026	65,500	64,500	64,500	66,600	64,300	653,153
February 12, 2026	63,600	64,300	64,300	65,800	63,300	688,644
February 11, 2026	61,700	62,700	62,700	64,800	61,650	810,440
February 10, 2026	60,000	60,700	60,700	62,000	59,000	543,101
February 09, 2026	57,300	59,300	59,300	59,500	57,000	696,720
February 06, 2026	55,200	56,300	56,300	56,900	54,300	365,284
February 05, 2026	56,300	56,100	56,100	57,100	55,500	502,916
February 04, 2026	56,800	57,200	57,200	57,200	56,500	353,604
February 03, 2026	56,000	56,500	56,500	56,800	55,600	358,341
February 02, 2026	57,300	55,200	55,200	57,300	54,800	490,699
January 30, 2026	55,900	56,900	56,900	57,400	55,900	513,071
January 29, 2026	55,900	56,100	56,100	56,800	55,200	428,320
January 28, 2026	56,400	55,900	55,900	56,900	55,900	516,444
January 27, 2026	54,500	56,000	56,000	56,900	54,400	705,721
January 26, 2026	53,900	54,400	54,400	54,900	53,700	368,069
January 23, 2026	54,900	54,200	54,200	55,300	54,200	692,056
January 22, 2026	54,900	54,900	54,900	55,700	54,800	407,087
January 21, 2026	55,300	55,300	55,300	56,200	54,600	442,296
January 20, 2026	53,700	55,200	55,200	55,500	53,600	789,128
January 19, 2026	54,000	53,600	53,600	54,600	53,300	906,507
January 16, 2026	54,000	53,900	53,900	55,200	53,800	447,524
January 15, 2026	53,100	53,300	53,300	53,700	53,100	286,860
January 14, 2026	53,200	53,000	53,000	53,600	52,800	253,596
January 13, 2026	52,200	52,900	52,900	53,200	52,200	611,893
January 12, 2026	52,200	51,700	51,700	52,300	51,500	415,288
January 09, 2026	51,900	52,000	52,000	52,700	51,900	265,078
January 08, 2026	52,100	51,500	51,500	52,800	51,500	658,093
January 07, 2026	51,500	52,400	52,400	53,100	51,500	350,004
January 06, 2026	52,200	52,800	52,800	53,300	52,100	492,826
January 05, 2026	51,600	51,600	51,600	52,200	51,400	421,645
January 02, 2026	52,200	51,300	51,300	52,300	51,300	364,877
December 30, 2025	52,200	52,600	52,600	52,600	51,900	266,879
December 29, 2025	52,500	53,000	53,000	53,000	51,900	246,827
December 26, 2025	54,000	53,400	53,400	54,000	53,100	265,347
December 24, 2025	53,200	53,400	53,400	54,100	53,200	263,093
December 23, 2025	53,200	53,100	53,100	53,400	52,900	197,721
December 22, 2025	53,600	53,100	53,100	54,000	53,000	330,653
December 19, 2025	53,600	53,800	53,800	53,900	52,800	170,034
December 18, 2025	53,800	53,000	53,000	53,900	53,000	242,883
December 17, 2025	54,500	53,900	53,900	54,500	53,600	363,362
December 16, 2025	52,800	54,200	54,200	54,400	52,600	1.21M
December 15, 2025	52,500	52,800	52,800	53,100	52,100	298,679
December 12, 2025	51,600	52,600	52,600	53,100	51,500	803,439
December 11, 2025	52,200	51,300	51,300	53,100	51,300	1.29M
December 10, 2025	52,000	51,800	51,800	52,400	51,600	203,603
December 09, 2025	51,900	51,600	51,600	52,100	51,400	201,640
December 08, 2025	52,800	51,500	51,500	52,900	51,500	778,360
December 05, 2025	52,700	53,300	53,300	53,300	52,300	417,042
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

KT Corporation (030200.KS) KSC