KT & G Corporation 033780
KRX · South Korea · Consumer Non-Durables
KRW 174,700.00-1,500.00 (-0.85%)
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 174,700.00 | -0.85% | KRW 176,600.00 | KRW 178,000.00 | KRW 174,000.00 | 172.78K |
| 2026-09-30 | KRW 176,200.00 | -0.56% | KRW 177,400.00 | KRW 179,700.00 | KRW 175,700.00 | 264.83K |
| 2026-09-29 | KRW 177,200.00 | +1.03% | KRW 176,100.00 | KRW 177,700.00 | KRW 173,500.00 | 291.01K |
| 2026-09-28 | KRW 175,400.00 | +0.63% | KRW 174,300.00 | KRW 176,800.00 | KRW 173,700.00 | 192.77K |
| 2026-09-23 | KRW 174,300.00 | -1.69% | KRW 177,700.00 | KRW 178,800.00 | KRW 173,300.00 | 266.60K |
| 2026-09-22 | KRW 177,300.00 | +2.01% | KRW 173,800.00 | KRW 177,700.00 | KRW 169,800.00 | 368.59K |
| 2026-09-21 | KRW 173,800.00 | +1.05% | KRW 171,900.00 | KRW 174,400.00 | KRW 171,800.00 | 172.53K |
| 2026-09-18 | KRW 172,000.00 | -1.04% | KRW 173,500.00 | KRW 173,700.00 | KRW 171,000.00 | 273.32K |
| 2026-09-17 | KRW 173,800.00 | +1.05% | KRW 172,700.00 | KRW 174,200.00 | KRW 171,100.00 | 193.44K |
| 2026-09-16 | KRW 172,000.00 | +0.70% | KRW 170,800.00 | KRW 172,400.00 | KRW 169,000.00 | 254.32K |
| 2026-09-15 | KRW 170,800.00 | -1.33% | KRW 171,100.00 | KRW 172,700.00 | KRW 169,500.00 | 153.86K |
| 2026-09-14 | KRW 173,100.00 | +0.76% | KRW 170,100.00 | KRW 173,200.00 | KRW 169,400.00 | 152.63K |
| 2026-09-11 | KRW 171,800.00 | +1.60% | KRW 169,100.00 | KRW 172,000.00 | KRW 168,100.00 | 167.99K |
| 2026-09-10 | KRW 169,100.00 | +0.42% | KRW 167,500.00 | KRW 170,900.00 | KRW 167,400.00 | 341.78K |
| 2026-09-09 | KRW 168,400.00 | -0.82% | KRW 169,900.00 | KRW 169,900.00 | KRW 167,200.00 | 187.92K |
| 2026-09-08 | KRW 169,800.00 | -0.29% | KRW 171,000.00 | KRW 171,500.00 | KRW 168,600.00 | 237.31K |
| 2026-09-07 | KRW 170,300.00 | -1.28% | KRW 174,000.00 | KRW 174,000.00 | KRW 169,400.00 | 218.95K |
| 2026-09-04 | KRW 172,500.00 | -1.26% | KRW 174,700.00 | KRW 174,800.00 | KRW 171,700.00 | 161.01K |
| 2026-09-03 | KRW 174,700.00 | +0.17% | KRW 174,200.00 | KRW 179,000.00 | KRW 172,500.00 | 176.95K |
| 2026-09-02 | KRW 174,400.00 | -0.29% | KRW 173,700.00 | KRW 175,200.00 | KRW 172,000.00 | 249.25K |
| 2026-09-01 | KRW 174,900.00 | -1.80% | KRW 175,400.00 | KRW 176,900.00 | KRW 174,200.00 | 114.54K |
| 2026-08-31 | KRW 178,100.00 | +1.02% | KRW 175,700.00 | KRW 178,100.00 | KRW 174,200.00 | 452.77K |
| 2026-08-28 | KRW 176,300.00 | +1.03% | KRW 173,300.00 | KRW 176,300.00 | KRW 172,100.00 | 126.77K |
| 2026-08-27 | KRW 174,500.00 | -0.11% | KRW 174,500.00 | KRW 176,000.00 | KRW 172,900.00 | 163.02K |
| 2026-08-26 | KRW 174,700.00 | -0.40% | KRW 175,500.00 | KRW 176,000.00 | KRW 174,000.00 | 106.69K |
| 2026-08-25 | KRW 175,400.00 | +1.27% | KRW 174,600.00 | KRW 176,200.00 | KRW 171,500.00 | 238.98K |
| 2026-08-24 | KRW 173,200.00 | +0.52% | KRW 173,000.00 | KRW 173,500.00 | KRW 170,200.00 | 104.57K |
| 2026-08-21 | KRW 172,300.00 | +0.23% | KRW 170,600.00 | KRW 173,000.00 | KRW 169,500.00 | 143.95K |
| 2026-08-20 | KRW 171,900.00 | -2.05% | KRW 172,600.00 | KRW 174,000.00 | KRW 170,400.00 | 243.07K |
| 2026-08-19 | KRW 175,500.00 | -0.62% | KRW 174,100.00 | KRW 175,700.00 | KRW 172,000.00 | 171.93K |
| 2026-08-18 | KRW 176,600.00 | +0.34% | KRW 174,300.00 | KRW 176,600.00 | KRW 172,200.00 | 411.53K |
| 2026-08-14 | KRW 176,000.00 | +1.27% | KRW 174,000.00 | KRW 177,400.00 | KRW 174,000.00 | 416.62K |
| 2026-08-13 | KRW 173,800.00 | -2.03% | KRW 177,500.00 | KRW 179,400.00 | KRW 173,800.00 | 587.90K |
| 2026-08-12 | KRW 177,400.00 | -1.39% | KRW 179,900.00 | KRW 183,800.00 | KRW 176,500.00 | 287.55K |
| 2026-08-11 | KRW 179,900.00 | -3.12% | KRW 185,800.00 | KRW 185,800.00 | KRW 178,500.00 | 259.45K |
| 2026-08-10 | KRW 185,700.00 | -1.64% | KRW 186,600.00 | KRW 188,800.00 | KRW 180,600.00 | 249.84K |
| 2026-08-07 | KRW 188,800.00 | +3.34% | KRW 180,800.00 | KRW 189,000.00 | KRW 173,100.00 | 363.22K |
| 2026-08-06 | KRW 182,700.00 | +3.81% | KRW 176,000.00 | KRW 182,700.00 | KRW 175,900.00 | 292.22K |
| 2026-08-05 | KRW 176,000.00 | +0.23% | KRW 174,500.00 | KRW 177,000.00 | KRW 173,600.00 | 268.44K |
| 2026-08-04 | KRW 175,600.00 | 0.00% | KRW 173,800.00 | KRW 178,000.00 | KRW 173,700.00 | 223.29K |
| 2026-08-03 | KRW 175,600.00 | -1.95% | KRW 175,600.00 | KRW 181,400.00 | KRW 173,600.00 | 311.91K |
| 2026-07-31 | KRW 179,100.00 | -3.61% | KRW 184,200.00 | KRW 184,900.00 | KRW 175,800.00 | 502.68K |
| 2026-07-30 | KRW 185,800.00 | +1.75% | KRW 183,500.00 | KRW 190,400.00 | KRW 183,400.00 | 355.65K |
| 2026-07-29 | KRW 182,600.00 | +0.50% | KRW 183,600.00 | KRW 191,500.00 | KRW 181,400.00 | 441.66K |
| 2026-07-28 | KRW 181,700.00 | -0.49% | KRW 183,100.00 | KRW 184,900.00 | KRW 180,300.00 | 279.80K |
| 2026-07-27 | KRW 182,600.00 | 0.00% | KRW 182,700.00 | KRW 185,800.00 | KRW 181,500.00 | 173.34K |
| 2026-07-24 | KRW 182,600.00 | +1.67% | KRW 177,800.00 | KRW 184,000.00 | KRW 177,800.00 | 240.84K |
| 2026-07-23 | KRW 179,600.00 | +1.70% | KRW 175,200.00 | KRW 179,600.00 | KRW 175,200.00 | 206.96K |
| 2026-07-22 | KRW 176,600.00 | -0.90% | KRW 178,300.00 | KRW 181,400.00 | KRW 176,100.00 | 254.49K |
| 2026-07-21 | KRW 178,200.00 | -0.67% | KRW 177,400.00 | KRW 181,000.00 | KRW 175,000.00 | 174.62K |
| 2026-07-20 | KRW 179,400.00 | -0.28% | KRW 181,600.00 | KRW 181,900.00 | KRW 173,900.00 | 238.64K |
| 2026-07-16 | KRW 179,900.00 | +4.29% | KRW 173,200.00 | KRW 180,600.00 | KRW 171,700.00 | 278.03K |
| 2026-07-15 | KRW 172,500.00 | +0.88% | KRW 174,600.00 | KRW 177,800.00 | KRW 171,500.00 | 274.09K |
| 2026-07-14 | KRW 171,000.00 | -1.89% | KRW 178,600.00 | KRW 178,700.00 | KRW 170,300.00 | 378.26K |
| 2026-07-13 | KRW 174,300.00 | +0.46% | KRW 174,700.00 | KRW 180,700.00 | KRW 173,100.00 | 266.65K |
| 2026-07-10 | KRW 173,500.00 | -1.64% | KRW 180,000.00 | KRW 181,800.00 | KRW 173,000.00 | 333.32K |
| 2026-07-09 | KRW 176,400.00 | -4.29% | KRW 184,500.00 | KRW 185,000.00 | KRW 174,600.00 | 345.36K |
| 2026-07-08 | KRW 184,300.00 | +0.49% | KRW 183,000.00 | KRW 187,000.00 | KRW 180,000.00 | 343.63K |
| 2026-07-07 | KRW 183,400.00 | +6.26% | KRW 174,200.00 | KRW 183,400.00 | KRW 171,800.00 | 402.40K |
| 2026-07-06 | KRW 172,600.00 | -1.43% | KRW 174,700.00 | KRW 176,700.00 | KRW 170,500.00 | 108.33K |
| 2026-07-03 | KRW 175,100.00 | +1.21% | KRW 175,900.00 | KRW 177,500.00 | KRW 170,700.00 | 205.42K |
| 2026-07-02 | KRW 173,000.00 | +3.53% | KRW 169,000.00 | KRW 175,600.00 | KRW 165,300.00 | 263.82K |
| 2026-07-01 | KRW 167,100.00 | -1.53% | KRW 171,700.00 | KRW 172,600.00 | KRW 166,400.00 | 277.64K |
| 2026-06-30 | KRW 169,700.00 | -1.74% | KRW 170,400.00 | KRW 172,500.00 | KRW 169,200.00 | 295.66K |
| 2026-06-29 | KRW 172,700.00 | +3.17% | KRW 169,000.00 | KRW 172,700.00 | KRW 165,000.00 | 276.99K |
| 2026-06-26 | KRW 167,400.00 | -1.82% | KRW 169,700.00 | KRW 171,600.00 | KRW 164,000.00 | 253.88K |
| 2026-06-25 | KRW 170,500.00 | +1.13% | KRW 170,900.00 | KRW 175,200.00 | KRW 167,900.00 | 234.39K |
| 2026-06-24 | KRW 168,600.00 | -2.32% | KRW 175,000.00 | KRW 175,300.00 | KRW 168,000.00 | 265.98K |
| 2026-06-23 | KRW 172,600.00 | -1.32% | KRW 177,200.00 | KRW 180,300.00 | KRW 171,000.00 | 312.10K |
| 2026-06-22 | KRW 174,900.00 | -2.83% | KRW 180,700.00 | KRW 180,700.00 | KRW 174,200.00 | 160.94K |
| 2026-06-19 | KRW 180,000.00 | -0.22% | KRW 181,500.00 | KRW 182,700.00 | KRW 176,600.00 | 311.04K |
| 2026-06-18 | KRW 180,400.00 | -3.63% | KRW 185,400.00 | KRW 187,200.00 | KRW 179,600.00 | 200.54K |
| 2026-06-17 | KRW 187,200.00 | +1.19% | KRW 186,300.00 | KRW 189,100.00 | KRW 181,300.00 | 311.16K |
| 2026-06-16 | KRW 185,000.00 | -1.86% | KRW 188,000.00 | KRW 192,400.00 | KRW 183,700.00 | 458.88K |
| 2026-06-15 | KRW 188,500.00 | +0.37% | KRW 191,300.00 | KRW 192,000.00 | KRW 186,700.00 | 350.83K |
| 2026-06-12 | KRW 187,800.00 | +1.46% | KRW 188,900.00 | KRW 190,000.00 | KRW 185,100.00 | 306.77K |
| 2026-06-11 | KRW 185,100.00 | 0.00% | KRW 185,000.00 | KRW 186,100.00 | KRW 181,400.00 | 634.76K |
| 2026-06-10 | KRW 185,100.00 | +0.43% | KRW 182,000.00 | KRW 185,900.00 | KRW 180,800.00 | 134 |
| 2026-06-09 | KRW 184,300.00 | +4.01% | KRW 176,700.00 | KRW 185,800.00 | KRW 176,600.00 | 295.57K |
| 2026-06-08 | KRW 177,200.00 | -1.17% | KRW 176,700.00 | KRW 178,000.00 | KRW 173,200.00 | 499.33K |
| 2026-06-05 | KRW 179,300.00 | +1.99% | KRW 179,600.00 | KRW 182,600.00 | KRW 177,300.00 | 229.26K |
| 2026-06-04 | KRW 175,800.00 | -4.77% | KRW 189,900.00 | KRW 189,900.00 | KRW 175,600.00 | 505.52K |
| 2026-06-02 | KRW 184,600.00 | -0.27% | KRW 187,100.00 | KRW 188,000.00 | KRW 181,600.00 | 284.06K |
| 2026-06-01 | KRW 185,100.00 | +0.22% | KRW 183,300.00 | KRW 186,800.00 | KRW 183,300.00 | 265.35K |
| 2026-05-29 | KRW 184,700.00 | +0.54% | KRW 184,000.00 | KRW 186,000.00 | KRW 180,000.00 | 634.10K |
| 2026-05-28 | KRW 183,700.00 | +2.23% | KRW 179,700.00 | KRW 183,800.00 | KRW 179,600.00 | 262.74K |
| 2026-05-27 | KRW 179,700.00 | -1.32% | KRW 181,300.00 | KRW 184,200.00 | KRW 177,700.00 | 227.83K |
| 2026-05-26 | KRW 182,100.00 | -3.14% | KRW 188,000.00 | KRW 190,000.00 | KRW 180,600.00 | 213.09K |
| 2026-05-22 | KRW 188,000.00 | +3.87% | KRW 182,700.00 | KRW 188,000.00 | KRW 182,000.00 | 282.51K |
| 2026-05-21 | KRW 181,000.00 | +1.57% | KRW 180,100.00 | KRW 181,800.00 | KRW 177,100.00 | 263.33K |