KT Corporation KT
NYSE
$18.27+0.07 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $18.20 | -0.55% | $18.19 | $18.29 | $18.01 | 2.45M |
| 2026-10-09 | $18.30 | -1.35% | $18.55 | $18.55 | $17.91 | 4.92M |
| 2026-10-08 | $18.55 | -1.90% | $19.03 | $19.21 | $18.50 | 2.35M |
| 2026-10-07 | $18.91 | -0.47% | $19.06 | $19.06 | $18.78 | 1.41M |
| 2026-10-06 | $19.00 | -0.05% | $19.00 | $19.25 | $18.91 | 2.39M |
| 2026-10-05 | $19.01 | +0.37% | $19.00 | $19.08 | $18.88 | 3.16M |
| 2026-10-02 | $18.94 | +1.23% | $18.91 | $18.97 | $18.60 | 2.05M |
| 2026-10-01 | $18.71 | -1.27% | $18.85 | $18.91 | $18.57 | 2.16M |
| 2026-09-30 | $18.95 | -1.66% | $19.26 | $19.26 | $18.81 | 1.91M |
| 2026-09-29 | $19.27 | +0.57% | $19.28 | $19.38 | $19.10 | 918.70K |
| 2026-09-28 | $19.16 | -2.74% | $19.42 | $19.48 | $19.05 | 835.10K |
| 2026-09-25 | $19.70 | +0.87% | $19.65 | $19.82 | $19.59 | 1.28M |
| 2026-09-24 | $19.53 | +0.41% | $19.46 | $19.59 | $19.42 | 1.64M |
| 2026-09-23 | $19.45 | -0.26% | $19.30 | $19.55 | $19.18 | 1.33M |
| 2026-09-22 | $19.50 | +0.26% | $19.50 | $19.66 | $19.43 | 972.60K |
| 2026-09-21 | $19.45 | +0.36% | $19.64 | $19.71 | $19.35 | 900.60K |
| 2026-09-18 | $19.38 | -0.51% | $19.21 | $19.48 | $19.09 | 1.68M |
| 2026-09-17 | $19.48 | +0.15% | $19.65 | $19.74 | $19.46 | 1.42M |
| 2026-09-16 | $19.45 | -1.97% | $19.82 | $19.90 | $19.31 | 1.07M |
| 2026-09-15 | $19.84 | -0.65% | $19.89 | $19.95 | $19.66 | 852.50K |
| 2026-09-14 | $19.97 | +0.35% | $19.93 | $20.13 | $19.69 | 978.70K |
| 2026-09-11 | $19.90 | +1.53% | $19.75 | $20.02 | $19.58 | 2.14M |
| 2026-09-10 | $19.60 | -0.71% | $19.48 | $19.74 | $19.42 | 1.93M |
| 2026-09-09 | $19.74 | -0.20% | $19.70 | $19.83 | $19.59 | 1.28M |
| 2026-09-08 | $19.78 | -0.05% | $19.83 | $19.98 | $19.76 | 778.60K |
| 2026-09-04 | $19.79 | -0.20% | $19.80 | $19.88 | $19.66 | 800.10K |
| 2026-09-03 | $19.83 | +0.92% | $19.81 | $19.88 | $19.52 | 765.40K |
| 2026-09-02 | $19.65 | -0.10% | $19.80 | $19.81 | $19.48 | 928.20K |
| 2026-09-01 | $19.67 | -0.05% | $19.79 | $19.96 | $19.62 | 933.30K |
| 2026-08-31 | $19.68 | +0.25% | $19.61 | $19.75 | $19.50 | 1.31M |
| 2026-08-28 | $19.63 | +0.15% | $19.71 | $19.71 | $19.46 | 892.90K |
| 2026-08-27 | $19.60 | -0.31% | $19.60 | $19.69 | $19.49 | 1.53M |
| 2026-08-26 | $19.66 | +2.24% | $19.34 | $19.69 | $19.34 | 1.03M |
| 2026-08-25 | $19.23 | +1.48% | $19.03 | $19.31 | $18.93 | 1.28M |
| 2026-08-24 | $18.95 | +0.26% | $18.86 | $19.03 | $18.79 | 754.80K |
| 2026-08-21 | $18.90 | +1.23% | $18.87 | $19.25 | $18.87 | 952.70K |
| 2026-08-20 | $18.67 | -1.74% | $18.75 | $18.97 | $18.59 | 1.73M |
| 2026-08-19 | $19.00 | +1.17% | $18.96 | $19.27 | $18.85 | 2.02M |
| 2026-08-18 | $18.78 | -1.16% | $19.08 | $19.11 | $18.74 | 1.87M |
| 2026-08-17 | $19.00 | -0.63% | $19.25 | $19.25 | $18.80 | 991.00K |
| 2026-08-14 | $19.12 | +0.84% | $19.20 | $19.37 | $19.02 | 1.73M |
| 2026-08-13 | $18.96 | +2.32% | $18.55 | $19.12 | $18.49 | 2.12M |
| 2026-08-12 | $18.53 | -0.05% | $18.71 | $18.73 | $18.36 | 1.27M |
| 2026-08-11 | $18.54 | +1.31% | $18.44 | $18.64 | $18.43 | 1.96M |
| 2026-08-10 | $18.30 | -1.08% | $18.29 | $18.45 | $18.17 | 1.66M |
| 2026-08-07 | $18.50 | -0.16% | $18.54 | $18.62 | $18.36 | 1.46M |
| 2026-08-06 | $18.53 | +1.93% | $18.42 | $18.64 | $18.25 | 2.11M |
| 2026-08-05 | $18.18 | -1.52% | $18.50 | $18.60 | $18.18 | 1.84M |
| 2026-08-04 | $18.46 | +0.44% | $18.56 | $18.80 | $18.44 | 3.31M |
| 2026-08-03 | $18.38 | +1.60% | $18.48 | $18.50 | $18.32 | 2.98M |
| 2026-07-31 | $18.09 | -2.11% | $18.50 | $18.50 | $17.94 | 2.46M |
| 2026-07-30 | $18.48 | +0.71% | $18.16 | $18.52 | $18.16 | 1.74M |
| 2026-07-29 | $18.35 | -2.34% | $18.55 | $18.70 | $18.21 | 743.70K |
| 2026-07-28 | $18.79 | +0.32% | $18.81 | $18.99 | $18.69 | 1.20M |
| 2026-07-27 | $18.73 | +0.92% | $18.59 | $18.81 | $18.52 | 1.04M |
| 2026-07-24 | $18.56 | +1.64% | $18.45 | $18.62 | $18.45 | 1.10M |
| 2026-07-23 | $18.26 | +1.44% | $18.19 | $18.50 | $18.16 | 1.21M |
| 2026-07-22 | $18.00 | +0.78% | $17.89 | $18.00 | $17.76 | 1.83M |
| 2026-07-21 | $17.86 | -0.22% | $17.95 | $18.00 | $17.79 | 1.06M |
| 2026-07-20 | $17.90 | +1.94% | $17.72 | $18.00 | $17.57 | 1.74M |
| 2026-07-17 | $17.56 | -0.51% | $17.70 | $17.80 | $17.52 | 904.50K |
| 2026-07-16 | $17.65 | +1.79% | $17.51 | $17.93 | $17.51 | 793.90K |
| 2026-07-15 | $17.34 | 0.00% | $17.35 | $17.63 | $17.25 | 1.46M |
| 2026-07-14 | $17.34 | -0.23% | $17.48 | $17.61 | $17.29 | 1.34M |
| 2026-07-13 | $17.38 | -3.18% | $17.80 | $17.83 | $17.36 | 1.37M |
| 2026-07-10 | $17.95 | -3.91% | $18.66 | $18.66 | $17.77 | 1.83M |
| 2026-07-09 | $18.68 | +2.13% | $18.42 | $18.68 | $18.33 | 1.27M |
| 2026-07-08 | $18.29 | +0.16% | $18.29 | $18.34 | $18.09 | 1.44M |
| 2026-07-07 | $18.26 | +3.51% | $17.89 | $18.36 | $17.84 | 1.49M |
| 2026-07-06 | $17.64 | -0.28% | $18.00 | $18.00 | $17.55 | 1.65M |
| 2026-07-02 | $17.69 | +2.49% | $17.50 | $17.86 | $17.50 | 1.78M |
| 2026-07-01 | $17.26 | -0.12% | $17.14 | $17.38 | $17.13 | 1.21M |
| 2026-06-30 | $17.28 | -0.92% | $17.43 | $17.51 | $17.27 | 945.80K |
| 2026-06-29 | $17.44 | -1.19% | $17.59 | $17.75 | $17.21 | 940.20K |
| 2026-06-26 | $17.65 | -0.90% | $17.74 | $17.97 | $17.60 | 1.44M |
| 2026-06-25 | $17.81 | 0.00% | $18.07 | $18.16 | $17.74 | 2.25M |
| 2026-06-24 | $17.81 | +0.17% | $17.60 | $17.97 | $17.60 | 2.22M |
| 2026-06-23 | $17.78 | -0.39% | $17.47 | $17.81 | $17.38 | 2.77M |
| 2026-06-22 | $17.85 | -2.57% | $17.96 | $18.10 | $17.50 | 1.89M |
| 2026-06-18 | $18.32 | +0.33% | $18.49 | $18.56 | $18.10 | 2.47M |
| 2026-06-17 | $18.26 | -2.67% | $18.70 | $18.78 | $18.23 | 1.22M |
| 2026-06-16 | $18.76 | -0.42% | $18.72 | $18.98 | $18.61 | 928.50K |
| 2026-06-15 | $18.84 | +1.78% | $18.65 | $18.97 | $18.63 | 1.34M |
| 2026-06-12 | $18.51 | -1.28% | $18.34 | $18.86 | $18.34 | 1.22M |
| 2026-06-11 | $18.75 | +1.74% | $18.60 | $18.98 | $18.49 | 3.59M |
| 2026-06-10 | $18.43 | -1.39% | $18.72 | $18.88 | $18.43 | 1.29M |
| 2026-06-09 | $18.69 | +1.19% | $18.63 | $19.06 | $18.59 | 3.42M |
| 2026-06-08 | $18.47 | +1.93% | $18.26 | $18.75 | $18.20 | 2.74M |
| 2026-06-05 | $18.12 | -0.49% | $17.66 | $18.15 | $17.61 | 3.10M |
| 2026-06-04 | $18.21 | -0.92% | $18.10 | $18.40 | $17.89 | 1.80M |