Skip to main content
KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
20.30
+0.18 (0.89%)
At close: Jun 27, 2025, 4:00 PM
20.29
-0.01 (-0.05%)
After-hours: Jun 27, 2025, 7:19 PM EDT

KT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.3020.5720.2120.3020.300.89%1,661,016
Jun 26, 202520.0420.3820.0020.1220.121.00%1,471,124
Jun 25, 202520.1420.1719.6819.9219.92-1.73%1,723,230
Jun 24, 202519.9320.3019.8520.2720.272.68%2,008,759
Jun 23, 202519.5519.8019.3619.7419.74-0.30%1,242,738
Jun 20, 202519.8619.8719.7219.8019.800.30%930,474
Jun 18, 202519.8019.9319.7319.7419.74-0.05%1,204,536
Jun 17, 202520.0520.0619.7519.7519.75-2.03%1,316,951
Jun 16, 202520.2320.4620.1520.1620.160.85%1,250,679
Jun 13, 202519.9720.0919.8319.9919.99-0.70%800,199
Jun 12, 202520.0420.1919.9220.1320.131.77%1,187,701
Jun 11, 202519.7319.9919.6919.7819.780.41%992,611
Jun 10, 202519.8219.9019.5719.7019.70-0.91%576,432
Jun 9, 202519.6919.8919.6019.8819.880.81%1,012,267
Jun 6, 202519.6119.8419.5619.7219.720.31%960,104
Jun 5, 202519.4219.7019.2319.6619.662.24%1,624,536
Jun 4, 202519.0719.3419.0319.2319.231.32%1,122,758
Jun 3, 202518.8619.0218.7318.9818.980.64%910,417
Jun 2, 202518.8519.0018.7018.8618.860.27%1,613,621
May 30, 202519.0319.0618.4318.8118.81-1.98%2,345,698
May 29, 202519.1919.2919.1419.1919.190.05%923,828
May 28, 202519.2019.4019.1419.1819.18-0.72%756,688
May 27, 202519.6619.7119.1719.3219.320.21%3,357,034
May 23, 202519.0419.3318.9119.2819.280.89%1,911,794
May 22, 202519.2819.3219.0419.1119.11-1.44%699,189
May 21, 202519.3619.6119.2119.3919.39-0.67%2,558,885
May 20, 202519.4319.6519.3119.5219.520.72%2,041,534
May 19, 202519.3219.4319.1019.3819.380.26%2,089,895
May 16, 202519.3419.6119.3019.3319.33-0.21%818,918
May 15, 202519.3619.4419.1019.3719.370.89%1,096,095
May 14, 202519.3619.6719.1419.2019.20-0.57%1,942,013
May 13, 202519.1019.3619.0219.3119.310.52%2,869,628
May 12, 202519.0019.2419.0019.2119.21-0.57%1,635,479
May 9, 202519.1519.3718.8519.3219.321.36%1,424,095
May 8, 202519.2919.4219.0119.0619.06-2.16%1,384,998
May 7, 202519.7319.8319.4019.4819.48-2.99%1,887,005
May 6, 202520.0820.1819.8720.0820.08-0.10%860,253
May 5, 202520.2820.2819.9520.1020.100.35%547,065
May 2, 202519.7120.0519.6620.0320.033.46%1,024,789
May 1, 202519.4319.4919.3019.3619.36-0.51%1,085,770
Apr 30, 202518.9919.5418.9419.4619.462.96%1,061,908
Apr 29, 202519.0119.0718.8018.9018.90-0.42%1,196,805
Apr 28, 202518.6719.1118.6218.9818.981.61%1,541,397
Apr 25, 202518.6718.7518.5818.6818.68-0.16%1,363,614
Apr 24, 202518.6118.8818.4918.7118.710.38%1,544,585
Apr 23, 202518.5018.6718.3218.6418.641.03%1,641,057
Apr 22, 202518.1318.5318.0918.4518.451.93%1,891,631
Apr 21, 202518.0118.1117.9518.1018.100.50%1,010,315
Apr 17, 202517.8118.1517.7318.0118.011.92%1,681,187
Apr 16, 202517.6317.7317.4217.6717.671.26%2,435,816