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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	139,700	136,200	136,200	140,700	136,000	320,254
September 26, 2025	134,300	137,600	137,600	138,400	134,100	645,794
September 25, 2025	139,900	134,300	134,300	140,200	134,100	832,342
September 24, 2025	144,100	140,700	140,700	146,500	136,900	668,907
September 23, 2025	143,800	142,600	142,600	147,400	142,400	430,275
September 22, 2025	142,300	142,600	142,600	147,200	141,900	337,932
September 19, 2025	138,600	140,400	140,400	141,300	137,900	397,341
September 18, 2025	135,700	139,300	139,300	140,400	135,700	437,640
September 17, 2025	135,000	136,800	136,800	137,100	134,900	257,187
September 16, 2025	136,000	135,100	135,100	138,000	134,400	305,389
September 15, 2025	132,600	136,600	136,600	139,400	132,400	444,862
September 12, 2025	133,500	133,700	133,700	136,300	132,600	357,355
September 11, 2025	131,500	132,700	132,700	134,000	129,700	526,644
September 10, 2025	131,700	131,400	131,400	133,000	130,900	406,310
September 09, 2025	135,300	131,900	131,900	135,400	131,200	544,602
September 08, 2025	135,800	134,700	134,700	136,600	133,700	368,959
September 05, 2025	135,800	135,200	135,200	137,400	134,400	388,683
September 04, 2025	134,400	136,200	136,200	137,700	134,400	325,026
September 03, 2025	134,200	135,500	135,500	136,500	134,200	241,907
September 02, 2025	136,500	135,600	135,600	137,500	135,200	264,416
September 01, 2025	136,000	137,100	137,100	139,200	135,300	346,368
August 29, 2025	135,300	134,700	134,700	136,100	134,300	347,393
August 28, 2025	136,500	136,000	136,000	137,800	135,000	339,433
August 27, 2025	138,200	137,000	137,000	139,600	136,700	359,913
August 26, 2025	137,000	137,500	137,500	140,200	137,000	417,755
August 25, 2025	136,600	137,900	137,900	138,200	135,700	222,227
August 22, 2025	137,200	136,900	136,900	138,300	136,900	244,445
August 21, 2025	136,000	137,100	137,100	137,800	134,900	282,823
August 20, 2025	134,900	136,500	135,100	137,500	133,400	625,091
August 19, 2025	134,700	133,600	132,229.73	137,000	133,200	372,358
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

KT&G Corporation (033780.KS) KSC