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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KT&G Corporation (033780.KS) KSC