KT Corporation - KT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.51	24.54	24.54	24.58	24.11	1.43M
February 19, 2026	24	24.15	24.15	24.34	23.8	2.22M
February 18, 2026	23.75	23.79	23.79	23.87	23.54	2.31M
February 17, 2026	23.76	23.75	23.75	23.8	23.24	3.05M
February 13, 2026	23.59	23.56	23.56	23.79	23.46	1.01M
February 12, 2026	23.65	23.52	23.52	23.97	23.29	2.07M
February 11, 2026	23	23.39	23.39	23.45	22.74	2.36M
February 10, 2026	21.88	22.66	22.66	23.24	21.88	2.45M
February 09, 2026	21.46	21.77	21.77	21.8	21.37	1.59M
February 06, 2026	21.04	21.27	21.27	21.29	20.97	1.55M
February 05, 2026	20.96	21.02	21.02	21.15	20.9	2.42M
February 04, 2026	20.9	21.17	21.17	21.25	20.68	1.89M
February 03, 2026	20.94	20.9	20.9	21.14	20.85	1.54M
February 02, 2026	20.65	20.69	20.69	20.82	20.32	1.61M
January 30, 2026	20.85	20.92	20.92	21.16	20.76	2.53M
January 29, 2026	20.95	21.08	21.08	21.44	20.91	1.89M
January 28, 2026	20.75	20.72	20.72	20.99	20.59	1.47M
January 27, 2026	20.14	20.66	20.66	20.74	20.14	1.43M
January 26, 2026	19.94	19.94	19.94	20.05	19.85	1.18M
January 23, 2026	19.68	19.91	19.91	19.95	19.57	1.11M
January 22, 2026	19.65	19.67	19.67	19.77	19.64	1.78M
January 21, 2026	19.79	19.63	19.63	19.8	19.49	2.56M
January 20, 2026	19.5	19.52	19.52	19.61	19.26	1.76M
January 16, 2026	19.28	19.49	19.49	19.5	19.16	1.4M
January 15, 2026	19.14	19.29	19.29	19.41	19.06	1.24M
January 14, 2026	18.95	19.17	19.17	19.23	18.87	1.85M
January 13, 2026	19	18.93	18.93	19.1	18.87	1.23M
January 12, 2026	18.8	19.05	19.05	19.11	18.67	2.37M
January 09, 2026	18.95	18.82	18.82	18.99	18.77	1.44M
January 08, 2026	18.78	18.97	18.97	19.01	18.78	1.85M
January 07, 2026	19.21	18.97	18.97	19.39	18.95	1.67M
January 06, 2026	19.11	19.21	19.21	19.33	19.02	3.12M
January 05, 2026	19.09	19.09	19.09	19.39	18.97	2.19M
January 02, 2026	18.85	19.04	19.04	19.14	18.76	2.28M
December 31, 2025	18.99	18.97	18.97	19.08	18.93	601,900
December 30, 2025	19.04	19.05	19.05	19.08	18.97	971,642
December 29, 2025	19.01	19.06	19.06	19.14	18.9	929,506
December 26, 2025	19.1	19.15	19.15	19.16	18.92	665,600
December 24, 2025	18.78	19.03	19.03	19.06	18.78	633,732
December 23, 2025	18.63	18.6	18.6	18.76	18.54	663,257
December 22, 2025	18.52	18.62	18.62	18.7	18.47	966,300
December 19, 2025	18.74	18.62	18.62	18.91	18.61	1.71M
December 18, 2025	19.04	18.81	18.81	19.1	18.76	2.63M
December 17, 2025	18.72	19.05	19.05	19.05	18.71	3.11M
December 16, 2025	18.95	18.71	18.71	19.02	18.65	2.39M
December 15, 2025	18.95	19.01	19.01	19.29	18.85	866,106
December 12, 2025	18.68	18.7	18.7	18.75	18.63	2.56M
December 11, 2025	18.38	18.51	18.51	18.56	18.23	3.03M
December 10, 2025	18.35	18.63	18.63	18.64	18.35	1.15M
December 09, 2025	18.59	18.39	18.39	18.69	18.31	1.67M
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

KT Corporation (KT) NYSE