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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	144,800	141,800	141,800	144,800	141,800	281,440
November 19, 2025	142,600	144,800	144,800	146,100	141,300	525,737
November 18, 2025	141,800	141,100	141,100	143,200	141,100	228,703
November 17, 2025	141,500	142,100	142,100	143,400	140,700	203,167
November 14, 2025	141,300	142,700	142,700	143,400	140,100	337,461
November 13, 2025	139,600	140,700	140,700	141,300	138,500	410,529
November 12, 2025	136,700	141,000	141,000	141,000	136,600	397,213
November 11, 2025	137,700	137,000	137,000	139,200	136,500	255,870
November 10, 2025	138,000	139,000	139,000	139,500	136,300	265,988
November 07, 2025	139,300	135,800	135,800	143,300	133,900	512,164
November 06, 2025	137,100	137,700	137,700	138,600	135,100	303,527
November 05, 2025	137,600	135,900	135,900	138,000	134,800	304,830
November 04, 2025	132,700	136,300	136,300	136,400	132,100	301,464
November 03, 2025	133,500	133,700	133,700	134,100	132,700	272,546
October 31, 2025	133,900	134,200	134,200	135,100	133,500	206,962
October 30, 2025	133,500	134,500	134,500	135,300	133,400	244,754
October 29, 2025	136,900	134,400	134,400	136,900	133,800	267,261
October 28, 2025	136,200	135,300	135,300	136,500	134,700	241,600
October 27, 2025	135,500	135,800	135,800	136,500	135,500	243,015
October 24, 2025	137,700	136,400	136,400	137,800	135,400	240,073
October 23, 2025	137,200	137,400	137,400	138,600	137,100	181,064
October 22, 2025	138,100	137,800	137,800	139,200	137,200	158,753
October 21, 2025	139,000	138,500	138,500	140,300	137,300	258,185
October 20, 2025	139,100	139,500	139,500	140,300	138,200	303,283
October 17, 2025	138,100	139,400	139,400	140,300	138,100	338,253
October 16, 2025	136,100	138,700	138,700	140,400	136,100	343,614
October 15, 2025	138,000	136,500	136,500	140,700	136,500	413,797
October 14, 2025	132,700	139,100	139,100	139,500	132,400	470,888
October 13, 2025	136,300	134,000	134,000	137,000	133,700	312,427
October 10, 2025	133,500	135,200	135,200	135,900	132,300	503,826
October 02, 2025	135,300	134,000	134,000	135,300	132,700	459,383
October 01, 2025	135,700	134,500	134,500	136,100	133,900	276,196
September 30, 2025	135,000	133,600	133,600	135,900	133,000	454,421
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

KT&G Corporation (033780.KS) KSC