KT Corporation 030200
KRX · South Korea · Communications
KRW 51,800.00-500.00 (-0.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 51,800.00 | -0.96% | KRW 52,300.00 | KRW 52,300.00 | KRW 51,500.00 | 225.59K |
| 2026-09-30 | KRW 52,300.00 | -1.13% | KRW 52,500.00 | KRW 52,900.00 | KRW 51,800.00 | 325.73K |
| 2026-09-29 | KRW 52,900.00 | 0.00% | KRW 52,800.00 | KRW 52,900.00 | KRW 52,300.00 | 242.77K |
| 2026-09-28 | KRW 52,900.00 | +0.38% | KRW 52,600.00 | KRW 53,400.00 | KRW 52,500.00 | 328.74K |
| 2026-09-23 | KRW 52,700.00 | -0.75% | KRW 53,300.00 | KRW 53,500.00 | KRW 52,600.00 | 178.93K |
| 2026-09-22 | KRW 53,100.00 | 0.00% | KRW 53,200.00 | KRW 53,800.00 | KRW 52,700.00 | 234.58K |
| 2026-09-21 | KRW 53,100.00 | +0.19% | KRW 52,800.00 | KRW 53,600.00 | KRW 52,600.00 | 281.19K |
| 2026-09-18 | KRW 53,000.00 | -0.75% | KRW 53,600.00 | KRW 53,600.00 | KRW 52,800.00 | 206.87K |
| 2026-09-17 | KRW 53,400.00 | +1.14% | KRW 53,100.00 | KRW 53,500.00 | KRW 52,900.00 | 210.30K |
| 2026-09-16 | KRW 52,800.00 | -0.38% | KRW 52,900.00 | KRW 53,200.00 | KRW 52,600.00 | 99.78K |
| 2026-09-15 | KRW 53,000.00 | -0.38% | KRW 52,700.00 | KRW 53,100.00 | KRW 52,600.00 | 147.91K |
| 2026-09-14 | KRW 53,200.00 | +0.95% | KRW 52,300.00 | KRW 53,200.00 | KRW 52,200.00 | 205.80K |
| 2026-09-11 | KRW 52,700.00 | +1.35% | KRW 52,000.00 | KRW 52,900.00 | KRW 51,800.00 | 284.24K |
| 2026-09-10 | KRW 52,000.00 | -2.07% | KRW 52,800.00 | KRW 53,700.00 | KRW 52,000.00 | 728.13K |
| 2026-09-09 | KRW 53,100.00 | -2.21% | KRW 54,200.00 | KRW 54,500.00 | KRW 53,100.00 | 317.81K |
| 2026-09-08 | KRW 54,300.00 | -1.09% | KRW 55,400.00 | KRW 55,550.00 | KRW 54,300.00 | 261.72K |
| 2026-09-07 | KRW 54,900.00 | +1.10% | KRW 54,500.00 | KRW 55,400.00 | KRW 54,200.00 | 267.55K |
| 2026-09-04 | KRW 54,300.00 | +0.93% | KRW 54,100.00 | KRW 54,300.00 | KRW 53,400.00 | 175.65K |
| 2026-09-03 | KRW 53,800.00 | 0.00% | KRW 53,800.00 | KRW 54,300.00 | KRW 52,900.00 | 180.69K |
| 2026-09-02 | KRW 53,800.00 | -0.37% | KRW 53,300.00 | KRW 54,200.00 | KRW 53,200.00 | 268.51K |
| 2026-09-01 | KRW 54,000.00 | +1.12% | KRW 53,100.00 | KRW 54,000.00 | KRW 53,100.00 | 138.18K |
| 2026-08-31 | KRW 53,400.00 | -2.02% | KRW 53,900.00 | KRW 54,200.00 | KRW 53,000.00 | 514.22K |
| 2026-08-28 | KRW 54,500.00 | +1.11% | KRW 53,900.00 | KRW 54,500.00 | KRW 53,700.00 | 270.45K |
| 2026-08-27 | KRW 53,900.00 | +1.13% | KRW 54,100.00 | KRW 54,600.00 | KRW 53,600.00 | 392.31K |
| 2026-08-26 | KRW 53,300.00 | +0.57% | KRW 53,000.00 | KRW 53,400.00 | KRW 52,600.00 | 239.17K |
| 2026-08-25 | KRW 53,000.00 | +0.95% | KRW 52,600.00 | KRW 53,500.00 | KRW 52,300.00 | 382.22K |
| 2026-08-24 | KRW 52,500.00 | +0.19% | KRW 52,400.00 | KRW 52,700.00 | KRW 52,000.00 | 200.80K |
| 2026-08-21 | KRW 52,400.00 | +0.58% | KRW 51,900.00 | KRW 52,800.00 | KRW 51,600.00 | 206.89K |
| 2026-08-20 | KRW 52,100.00 | -0.95% | KRW 52,300.00 | KRW 52,600.00 | KRW 52,000.00 | 287.35K |
| 2026-08-19 | KRW 52,600.00 | -3.13% | KRW 53,400.00 | KRW 53,500.00 | KRW 51,900.00 | 465.73K |
| 2026-08-18 | KRW 54,300.00 | +1.69% | KRW 53,200.00 | KRW 54,400.00 | KRW 53,200.00 | 658.03K |
| 2026-08-14 | KRW 53,400.00 | +1.71% | KRW 52,500.00 | KRW 54,300.00 | KRW 52,400.00 | 698.26K |
| 2026-08-13 | KRW 52,500.00 | -0.38% | KRW 52,900.00 | KRW 53,800.00 | KRW 52,500.00 | 774.61K |
| 2026-08-12 | KRW 52,700.00 | -0.19% | KRW 52,800.00 | KRW 53,600.00 | KRW 52,600.00 | 300.08K |
| 2026-08-11 | KRW 52,800.00 | +0.76% | KRW 52,700.00 | KRW 53,500.00 | KRW 52,300.00 | 252.30K |
| 2026-08-10 | KRW 52,400.00 | -1.69% | KRW 53,000.00 | KRW 53,200.00 | KRW 52,400.00 | 237.65K |
| 2026-08-07 | KRW 53,300.00 | -0.37% | KRW 53,000.00 | KRW 53,600.00 | KRW 52,700.00 | 230.93K |
| 2026-08-06 | KRW 53,500.00 | +1.90% | KRW 52,900.00 | KRW 53,500.00 | KRW 52,500.00 | 307.06K |
| 2026-08-05 | KRW 52,500.00 | +0.38% | KRW 52,200.00 | KRW 53,200.00 | KRW 52,100.00 | 556.32K |
| 2026-08-04 | KRW 52,300.00 | +0.19% | KRW 51,700.00 | KRW 52,600.00 | KRW 51,600.00 | 233.15K |
| 2026-08-03 | KRW 52,200.00 | +0.58% | KRW 51,400.00 | KRW 52,500.00 | KRW 51,300.00 | 312.47K |
| 2026-07-31 | KRW 51,900.00 | -1.70% | KRW 52,800.00 | KRW 53,300.00 | KRW 51,400.00 | 577.55K |
| 2026-07-30 | KRW 52,800.00 | -1.86% | KRW 54,500.00 | KRW 54,800.00 | KRW 52,600.00 | 336.63K |
| 2026-07-29 | KRW 53,800.00 | -0.19% | KRW 54,100.00 | KRW 54,900.00 | KRW 52,600.00 | 794.12K |
| 2026-07-28 | KRW 53,900.00 | -0.92% | KRW 53,500.00 | KRW 54,000.00 | KRW 52,900.00 | 677.13K |
| 2026-07-27 | KRW 54,400.00 | +0.55% | KRW 54,400.00 | KRW 54,800.00 | KRW 53,900.00 | 255.12K |
| 2026-07-24 | KRW 54,100.00 | +2.66% | KRW 52,900.00 | KRW 54,500.00 | KRW 52,900.00 | 569.80K |
| 2026-07-23 | KRW 52,700.00 | +0.76% | KRW 52,200.00 | KRW 53,400.00 | KRW 52,200.00 | 592.91K |
| 2026-07-22 | KRW 52,300.00 | -0.76% | KRW 53,000.00 | KRW 53,700.00 | KRW 52,300.00 | 600.57K |
| 2026-07-21 | KRW 52,700.00 | -1.50% | KRW 52,900.00 | KRW 53,800.00 | KRW 52,400.00 | 277.27K |
| 2026-07-20 | KRW 53,500.00 | +2.10% | KRW 52,000.00 | KRW 53,800.00 | KRW 51,500.00 | 391.78K |
| 2026-07-16 | KRW 52,400.00 | +0.77% | KRW 52,500.00 | KRW 53,300.00 | KRW 51,900.00 | 250.89K |
| 2026-07-15 | KRW 52,000.00 | +0.78% | KRW 52,600.00 | KRW 53,500.00 | KRW 52,000.00 | 310.16K |
| 2026-07-14 | KRW 51,600.00 | -2.09% | KRW 52,900.00 | KRW 53,200.00 | KRW 51,600.00 | 435.57K |
| 2026-07-13 | KRW 52,700.00 | -2.77% | KRW 54,100.00 | KRW 54,600.00 | KRW 51,900.00 | 927.22K |
| 2026-07-10 | KRW 54,200.00 | -6.55% | KRW 57,400.00 | KRW 57,500.00 | KRW 54,200.00 | 553.41K |
| 2026-07-09 | KRW 58,000.00 | +4.69% | KRW 55,700.00 | KRW 58,000.00 | KRW 53,300.00 | 849.39K |
| 2026-07-08 | KRW 55,400.00 | -0.18% | KRW 55,700.00 | KRW 55,700.00 | KRW 53,500.00 | 289.20K |
| 2026-07-07 | KRW 55,500.00 | +1.83% | KRW 54,700.00 | KRW 55,600.00 | KRW 53,800.00 | 295.91K |
| 2026-07-06 | KRW 54,500.00 | +1.49% | KRW 53,500.00 | KRW 54,500.00 | KRW 53,500.00 | 246.93K |
| 2026-07-03 | KRW 53,700.00 | -1.10% | KRW 54,600.00 | KRW 54,800.00 | KRW 53,100.00 | 380.32K |
| 2026-07-02 | KRW 54,300.00 | +1.12% | KRW 53,700.00 | KRW 54,600.00 | KRW 52,600.00 | 323.39K |
| 2026-07-01 | KRW 53,700.00 | +1.51% | KRW 53,800.00 | KRW 54,300.00 | KRW 52,900.00 | 255.39K |
| 2026-06-30 | KRW 52,900.00 | +0.38% | KRW 52,900.00 | KRW 54,000.00 | KRW 52,700.00 | 251.04K |
| 2026-06-29 | KRW 52,700.00 | +0.96% | KRW 52,700.00 | KRW 54,000.00 | KRW 52,000.00 | 297.57K |
| 2026-06-26 | KRW 52,200.00 | +0.38% | KRW 52,500.00 | KRW 52,700.00 | KRW 51,000.00 | 303.74K |
| 2026-06-25 | KRW 52,000.00 | +0.58% | KRW 51,800.00 | KRW 53,800.00 | KRW 51,800.00 | 293.81K |
| 2026-06-24 | KRW 51,700.00 | -1.34% | KRW 52,900.00 | KRW 53,000.00 | KRW 50,700.00 | 391.51K |
| 2026-06-23 | KRW 52,400.00 | +0.19% | KRW 52,700.00 | KRW 53,100.00 | KRW 51,700.00 | 412.29K |
| 2026-06-22 | KRW 52,300.00 | -1.88% | KRW 53,600.00 | KRW 54,000.00 | KRW 52,300.00 | 240.00K |
| 2026-06-19 | KRW 53,300.00 | -0.37% | KRW 53,800.00 | KRW 54,500.00 | KRW 52,900.00 | 410.87K |
| 2026-06-18 | KRW 53,500.00 | -3.25% | KRW 55,000.00 | KRW 55,200.00 | KRW 53,500.00 | 294.89K |
| 2026-06-17 | KRW 55,300.00 | -2.30% | KRW 56,600.00 | KRW 57,100.00 | KRW 55,100.00 | 288.07K |
| 2026-06-16 | KRW 56,600.00 | +2.17% | KRW 55,500.00 | KRW 57,600.00 | KRW 55,500.00 | 546.52K |
| 2026-06-15 | KRW 55,400.00 | +1.09% | KRW 55,900.00 | KRW 56,800.00 | KRW 55,100.00 | 619.28K |
| 2026-06-12 | KRW 54,800.00 | -8.67% | KRW 58,300.00 | KRW 58,300.00 | KRW 54,800.00 | 798.52K |
| 2026-06-11 | KRW 60,000.00 | +7.33% | KRW 55,100.00 | KRW 60,000.00 | KRW 53,600.00 | 935.79K |
| 2026-06-10 | KRW 55,900.00 | +3.90% | KRW 53,400.00 | KRW 55,900.00 | KRW 53,400.00 | 24 |
| 2026-06-09 | KRW 53,800.00 | -0.19% | KRW 53,900.00 | KRW 55,000.00 | KRW 53,700.00 | 351.10K |
| 2026-06-08 | KRW 53,900.00 | -0.19% | KRW 52,300.00 | KRW 53,900.00 | KRW 51,900.00 | 344.26K |
| 2026-06-05 | KRW 54,000.00 | -0.92% | KRW 54,300.00 | KRW 55,000.00 | KRW 53,100.00 | 696.31K |
| 2026-06-04 | KRW 54,500.00 | +1.11% | KRW 53,900.00 | KRW 55,400.00 | KRW 53,300.00 | 517.21K |
| 2026-06-02 | KRW 53,900.00 | +1.32% | KRW 55,000.00 | KRW 55,400.00 | KRW 53,400.00 | 519.75K |
| 2026-06-01 | KRW 53,200.00 | +0.76% | KRW 53,600.00 | KRW 54,500.00 | KRW 53,000.00 | 440.36K |
| 2026-05-29 | KRW 52,800.00 | +1.73% | KRW 52,800.00 | KRW 54,100.00 | KRW 52,600.00 | 550.16K |
| 2026-05-28 | KRW 51,900.00 | -2.81% | KRW 52,800.00 | KRW 52,900.00 | KRW 51,700.00 | 685.20K |
| 2026-05-27 | KRW 53,400.00 | -1.48% | KRW 54,100.00 | KRW 54,700.00 | KRW 52,350.00 | 612.19K |
| 2026-05-26 | KRW 54,200.00 | -2.87% | KRW 56,000.00 | KRW 56,100.00 | KRW 54,000.00 | 819.63K |
| 2026-05-22 | KRW 55,800.00 | +0.18% | KRW 56,400.00 | KRW 56,800.00 | KRW 55,700.00 | 309.04K |
| 2026-05-21 | KRW 55,700.00 | -0.18% | KRW 56,300.00 | KRW 56,600.00 | KRW 55,300.00 | 537.25K |