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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175,200	177,100	177,100	180,800	175,100	341,401
February 19, 2026	177,200	175,100	175,100	178,600	173,400	291,334
February 13, 2026	173,300	173,800	173,800	175,800	170,100	257,732
February 12, 2026	172,100	172,200	172,200	173,600	170,000	374,519
February 11, 2026	173,200	171,300	171,300	174,200	169,600	298,625
February 10, 2026	171,200	172,000	172,000	173,500	169,200	331,305
February 09, 2026	167,600	168,500	168,500	170,800	164,600	334,073
February 06, 2026	163,000	163,300	163,300	166,000	155,000	464,036
February 05, 2026	161,800	161,800	161,800	163,600	160,100	263,525
February 04, 2026	158,900	161,800	161,800	164,000	158,900	334,705
February 03, 2026	156,800	157,700	157,700	157,700	152,800	288,227
February 02, 2026	155,500	154,200	154,200	157,800	151,200	534,566
January 30, 2026	145,100	153,900	153,900	153,900	145,100	1.09M
January 29, 2026	143,000	145,600	145,600	145,800	142,200	374,672
January 28, 2026	144,000	143,500	143,500	144,800	141,900	281,618
January 27, 2026	143,300	144,800	144,800	145,600	142,200	308,382
January 26, 2026	143,800	142,000	142,000	145,400	141,700	562,810
January 23, 2026	144,200	144,900	144,900	145,000	143,100	356,443
January 22, 2026	143,100	144,000	144,000	146,100	143,100	314,313
January 21, 2026	146,100	144,000	144,000	147,000	143,200	236,069
January 20, 2026	143,400	146,000	146,000	148,200	143,300	342,735
January 19, 2026	143,000	144,800	144,800	146,300	143,000	366,948
January 16, 2026	143,400	142,300	142,300	143,900	142,100	300,217
January 15, 2026	143,700	143,700	143,700	144,600	142,800	389,302
January 14, 2026	142,800	144,300	144,300	144,900	142,000	257,069
January 13, 2026	143,800	142,300	142,300	144,200	141,200	406,633
January 12, 2026	143,000	143,700	143,700	143,700	141,700	201,072
January 09, 2026	142,500	142,200	142,200	143,500	141,600	251,626
January 08, 2026	141,800	142,500	142,500	142,700	140,600	324,875
January 07, 2026	141,200	143,200	143,200	143,200	140,300	303,379
January 06, 2026	142,300	142,600	142,600	142,900	140,500	289,352
January 05, 2026	140,500	141,800	141,800	142,300	140,000	228,518
January 02, 2026	142,100	140,400	140,400	142,400	139,500	232,878
December 30, 2025	142,500	142,100	142,100	143,800	142,000	245,377
December 29, 2025	142,000	143,400	143,400	144,000	141,500	182,058
December 26, 2025	145,300	144,800	144,800	145,600	143,600	166,353
December 24, 2025	145,500	145,000	145,000	146,800	144,500	190,803
December 23, 2025	144,900	145,500	145,500	145,700	144,200	154,824
December 22, 2025	148,000	144,800	144,800	148,000	144,100	216,068
December 19, 2025	145,800	146,700	146,700	146,700	143,500	300,065
December 18, 2025	146,700	143,600	143,600	146,700	143,600	168,291
December 17, 2025	149,100	145,300	145,300	149,500	145,000	204,316
December 16, 2025	142,600	150,000	150,000	150,500	142,600	671,134
December 15, 2025	141,600	143,000	143,000	143,400	140,700	195,933
December 12, 2025	141,600	141,600	141,600	143,000	140,000	261,799
December 11, 2025	142,200	141,600	141,600	142,300	139,100	525,150
December 10, 2025	142,000	141,700	141,700	142,400	140,900	152,991
December 09, 2025	141,000	141,100	141,100	141,600	139,300	213,102
December 08, 2025	143,000	141,000	141,000	143,400	139,000	236,702
December 05, 2025	141,900	143,000	143,000	143,600	141,600	165,393
December 04, 2025	143,700	143,300	143,300	144,500	142,200	233,436
December 03, 2025	143,800	144,700	144,700	145,000	142,800	166,315
December 02, 2025	143,700	144,800	144,800	145,200	143,100	185,950
December 01, 2025	145,600	143,500	143,500	145,900	142,200	176,245
November 28, 2025	144,000	145,500	145,500	146,300	143,400	236,985
November 27, 2025	141,400	144,000	144,000	144,000	141,400	138,853
November 26, 2025	141,000	142,600	142,600	142,700	140,300	260,344
November 25, 2025	146,400	140,200	140,200	146,500	139,800	339,194
November 24, 2025	146,000	146,500	146,500	146,800	144,600	564,200
November 21, 2025	143,900	145,600	145,600	146,200	142,300	461,396

KT&G Corporation (033780.KS) KSC