KT&G Corporation - 033780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	135,300	133,900	133,900	137,000	133,500	340,524
August 14, 2025	137,000	133,700	133,700	138,300	133,700	608,992
August 13, 2025	140,000	137,600	137,600	140,600	136,100	404,321
August 12, 2025	139,600	140,500	140,500	141,600	139,100	448,170
August 11, 2025	146,500	140,100	140,100	146,500	139,000	502,812
August 08, 2025	141,400	147,200	147,200	149,400	141,400	956,482
August 07, 2025	139,800	138,500	138,500	141,000	133,900	496,012
August 06, 2025	136,300	140,500	140,500	140,700	136,300	359,163
August 05, 2025	135,400	137,200	137,200	138,300	135,100	276,809
August 04, 2025	129,200	136,100	136,100	137,300	128,700	481,979
August 01, 2025	128,300	129,100	129,100	132,000	128,100	363,694
July 31, 2025	130,200	130,700	130,700	131,400	128,600	364,854
July 30, 2025	131,000	131,500	131,500	132,500	130,500	170,429
July 29, 2025	130,200	131,800	131,800	131,900	130,000	168,000
July 28, 2025	131,300	131,700	131,700	131,800	129,800	237,391
July 25, 2025	130,200	132,500	132,500	133,800	129,700	254,636
July 24, 2025	134,800	131,500	131,500	135,900	130,100	350,537
July 23, 2025	137,200	134,900	134,900	137,800	134,400	234,639
July 22, 2025	136,000	136,500	136,500	137,800	135,600	197,161
July 21, 2025	138,400	136,900	136,900	139,400	136,500	248,447
July 18, 2025	140,500	139,500	139,500	141,800	138,100	205,945
July 17, 2025	140,500	140,700	140,700	141,800	139,200	170,768
July 16, 2025	139,600	140,000	140,000	141,000	138,600	254,278
July 15, 2025	141,000	140,500	140,500	142,700	139,000	283,478
July 14, 2025	137,600	140,700	140,700	144,000	137,500	370,593
July 11, 2025	135,000	136,400	136,400	141,000	135,000	283,231
July 10, 2025	136,600	135,600	135,600	136,900	134,300	358,856
July 09, 2025	134,000	137,400	137,400	138,000	134,000	247,265
July 08, 2025	138,600	134,500	134,500	138,800	134,300	403,745
July 07, 2025	130,500	136,200	136,200	137,800	130,200	432,010
July 04, 2025	128,800	129,600	129,600	131,200	128,700	304,612
July 03, 2025	130,200	128,400	128,400	130,500	127,900	276,376
July 02, 2025	126,300	130,200	130,200	130,300	126,200	448,537
July 01, 2025	127,600	127,200	127,200	128,800	126,500	411,331
June 30, 2025	124,600	127,700	127,700	128,200	123,600	338,240
June 27, 2025	124,800	123,300	123,300	125,300	122,500	338,115
June 26, 2025	124,600	124,800	124,800	125,800	124,200	432,100
June 25, 2025	123,500	125,300	125,300	126,600	123,400	317,989
June 24, 2025	125,000	124,600	124,600	125,100	122,900	496,360
June 23, 2025	124,300	123,700	123,700	125,200	122,400	279,205
June 20, 2025	125,900	125,500	125,500	126,700	122,300	619,936
June 19, 2025	126,400	125,600	125,600	127,000	124,500	177,468
June 18, 2025	122,500	126,500	126,500	127,600	122,500	375,694
June 17, 2025	121,400	123,700	123,700	124,300	121,000	265,507
June 16, 2025	124,500	123,000	123,000	124,700	121,100	249,972
June 13, 2025	123,100	123,200	123,200	125,100	122,300	375,743
June 12, 2025	120,100	122,200	122,200	123,900	120,100	382,836
June 11, 2025	120,800	121,600	121,600	122,400	119,200	341,557
June 10, 2025	122,200	122,000	122,000	123,400	120,300	317,841
June 09, 2025	121,800	123,300	123,300	124,200	120,900	317,244
June 05, 2025	122,200	122,200	122,200	124,900	121,900	249,131
June 04, 2025	123,200	124,400	124,400	125,700	123,100	447,300
June 02, 2025	119,200	120,600	120,600	125,400	119,200	319,843
May 30, 2025	119,200	120,200	120,200	121,600	119,100	632,476
May 29, 2025	122,700	121,000	121,000	123,400	120,100	314,033
May 28, 2025	122,200	122,600	122,600	124,700	121,800	309,123
May 27, 2025	123,800	123,500	123,500	124,800	122,500	223,311
May 26, 2025	119,400	125,000	125,000	125,000	119,300	250,411
May 23, 2025	118,500	119,400	119,400	120,100	118,500	113,853
May 22, 2025	116,100	119,600	119,600	120,200	116,100	248,753

KT&G Corporation (033780.KS) KSC