KT Corporation - KT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	19.75	19.74	19.74	19.76	19.58	1.22M
September 11, 2025	20.05	20.06	20.06	20.13	19.92	1.35M
September 10, 2025	19.67	19.74	19.74	19.86	19.57	2.55M
September 09, 2025	19.75	20	20	20.03	19.6	2.94M
September 08, 2025	20.14	20.04	20.04	20.2	20.02	812,612
September 05, 2025	20.4	20.28	20.28	20.42	20.22	1.03M
September 04, 2025	20.01	20.14	20.14	20.14	19.93	978,600
September 03, 2025	19.78	19.98	19.98	20.11	19.7	2.44M
September 02, 2025	19.87	19.78	19.78	19.98	19.61	1.62M
August 29, 2025	20.27	20.25	20.25	20.31	20.13	998,074
August 28, 2025	20.25	20.43	20.43	20.54	20.22	1.42M
August 27, 2025	20.32	20.19	20.19	20.32	20.09	782,920
August 26, 2025	20.85	20.41	20.41	20.85	20.41	1.78M
August 25, 2025	20.72	20.97	20.97	21.14	20.63	1.07M
August 22, 2025	20.44	20.69	20.69	20.69	20.37	1.22M
August 21, 2025	20.79	20.48	20.48	20.87	20.46	929,831
August 20, 2025	20.81	20.95	20.95	21.12	20.73	2.25M
August 19, 2025	20.69	20.75	20.75	20.78	20.56	2.98M
August 18, 2025	20.6	20.79	20.79	20.8	20.5	1.82M
August 15, 2025	20.75	20.59	20.59	20.77	20.51	712,321
August 14, 2025	20.27	20.7	20.7	20.75	20.27	2M
August 13, 2025	20.12	20.27	20.27	20.44	19.95	1.72M
August 12, 2025	20.2	20.1	20.1	20.2	19.89	2.52M
August 11, 2025	19.9	20.04	20.04	20.18	19.9	1.5M
August 08, 2025	20.1	20.19	20.19	20.27	19.94	666,700
August 07, 2025	20	20.15	20.15	20.36	19.71	1.83M
August 06, 2025	20.54	20.17	20.17	20.54	20.14	1.34M
August 05, 2025	20.61	20.75	20.75	20.75	20.49	1.03M
August 04, 2025	20.51	20.56	20.56	20.78	20.5	1.27M
August 01, 2025	19.94	20.38	20.38	20.48	19.32	1.22M
July 31, 2025	20.04	20.19	20.19	20.23	20.04	1.21M
July 30, 2025	20.15	20.21	20.21	20.3	20.15	478,826
July 29, 2025	19.97	20.34	20.34	20.34	19.93	1.08M
July 28, 2025	20.32	20.04	20.04	20.39	19.93	1.12M
July 25, 2025	20.77	20.65	20.65	20.85	20.58	517,800
July 24, 2025	21	20.95	20.95	21.13	20.93	1.26M
July 23, 2025	21.03	21.07	21.07	21.15	20.95	1.01M
July 22, 2025	20.87	21.03	21.03	21.1	20.85	730,416
July 21, 2025	20.8	20.8	20.8	21	20.76	666,440
July 18, 2025	20.93	20.79	20.79	20.95	20.77	613,943
July 17, 2025	21	20.98	20.98	21.09	20.8	833,224
July 16, 2025	21.31	21.17	21.17	21.33	21.06	676,732
July 15, 2025	21.39	21.38	21.38	21.49	21.2	1.14M
July 14, 2025	21.25	21.28	21.28	21.41	21.25	763,200
July 11, 2025	21.19	21.23	21.23	21.43	21.11	1.13M

KT Corporation (KT) NYSE