KT Corporation - KT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	18.52	18.49	18.49	18.52	18.37	1.9M
December 05, 2025	18.64	18.56	18.56	18.77	18.54	1.47M
December 04, 2025	18.74	18.56	18.56	18.82	18.53	1.69M
December 03, 2025	18.89	18.57	18.57	19.02	18.57	2.06M
December 02, 2025	18.44	18.38	18.38	18.5	18.23	2.36M
December 01, 2025	18.31	18.45	18.45	18.49	18.23	1.56M
November 28, 2025	18.38	18.36	18.36	18.43	18.22	830,600
November 26, 2025	18.15	18.35	18.35	18.41	18.15	1.95M
November 25, 2025	17.87	18.18	18.18	18.2	17.69	2.72M
November 24, 2025	17.77	17.83	17.83	17.94	17.72	1.86M
November 21, 2025	17.75	17.83	17.83	17.95	17.73	1.27M
November 20, 2025	17.78	17.67	17.67	17.89	17.54	1.76M
November 19, 2025	17.93	17.79	17.79	18	17.68	1.38M
November 18, 2025	18.2	17.88	17.88	18.2	17.77	2.01M
November 17, 2025	18.13	18.14	18.14	18.21	17.95	1.81M
November 14, 2025	18.2	18.1	18.1	18.2	18.04	1.39M
November 13, 2025	18.26	18.15	18.15	18.4	18.02	2.1M
November 12, 2025	18.3	18.02	18.02	18.38	18	1.41M
November 11, 2025	18.2	18.34	18.34	18.43	18.14	1.92M
November 10, 2025	18.1	18.1	18.1	18.26	17.81	1.37M
November 07, 2025	18.04	18.21	18.21	18.47	18.04	919,122
November 06, 2025	18.33	18.43	18.43	18.61	18.2	1.88M
November 05, 2025	18.38	18.36	18.36	18.48	18.3	831,009
November 04, 2025	18.47	18.49	18.49	18.61	18.43	1.27M
November 03, 2025	18.66	18.7	18.7	18.7	18.42	1.23M
October 31, 2025	18.4	18.55	18.55	18.56	18.2	1.22M
October 30, 2025	18.64	18.4	18.4	18.75	18.4	792,900
October 29, 2025	19.22	18.9	18.9	19.22	18.89	773,927
October 28, 2025	18.76	19.13	19.13	19.13	18.71	1.21M
October 27, 2025	18.6	18.84	18.84	18.95	18.2	929,659
October 24, 2025	18.75	18.61	18.61	18.75	18.5	1.41M
October 23, 2025	18.89	18.73	18.73	18.98	18.71	667,800
October 22, 2025	18.9	19.02	19.02	19.06	18.87	679,817
October 21, 2025	19.03	18.93	18.93	19.11	18.87	892,650
October 20, 2025	19.12	19.25	19.25	19.26	19.08	956,372
October 17, 2025	19.06	19.01	19.01	19.11	18.9	1.04M
October 16, 2025	18.7	19.22	19.22	19.27	18.51	3.81M
October 15, 2025	18.21	18.5	18.5	18.52	18.19	1.47M
October 14, 2025	18.27	18.2	18.2	18.27	18.04	1.59M
October 13, 2025	18.76	18.48	18.48	18.77	18.48	1.61M
October 10, 2025	18.97	18.57	18.57	18.97	18.56	1.15M
October 09, 2025	19.39	18.91	18.91	19.43	18.86	961,300
October 08, 2025	19.46	19.37	19.37	19.46	19.26	812,627
October 07, 2025	19.51	19.34	19.34	19.51	19.25	634,524
October 06, 2025	19.54	19.52	19.52	19.64	19.41	589,532
October 03, 2025	19.89	19.67	19.67	19.9	19.66	724,246
October 02, 2025	19.96	19.88	19.88	20.02	19.8	1.23M
October 01, 2025	19.6	19.76	19.76	19.92	19.52	1.57M
September 30, 2025	19.46	19.5	19.5	19.51	19.29	2.58M
September 29, 2025	19.3	19.48	19.48	19.52	19.25	1.48M
September 26, 2025	19.33	19.32	19.32	19.36	19.2	912,303
September 25, 2025	19.5	19.34	19.34	19.6	19.3	1.11M
September 24, 2025	19.41	19.49	19.49	19.59	19.38	2.27M
September 23, 2025	19.47	19.41	19.41	19.54	19.32	1.42M
September 22, 2025	19.31	19.42	19.42	19.45	19.17	1.73M
September 19, 2025	19.75	19.39	19.39	19.83	19.31	1.29M
September 18, 2025	20.1	19.98	19.98	20.12	19.95	923,868
September 17, 2025	19.94	20.09	20.09	20.22	19.94	979,800
September 16, 2025	20.01	20.01	20.01	20.18	19.88	1.78M
September 15, 2025	19.85	20.05	20.05	20.17	19.76	1.41M

KT Corporation (KT) NYSE