tiprankstipranks
KT Corporation (KR:030200)
:030200
South Korea Market
030200
KT Corporation
RESEARCH TOOLSreports

KT Corporation (030200) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
52,300.00
53,200.00
52,200.00
53,200.00
53,200.00
+0.95%
205,795
0.55
Sep 11, 2026
52,000.00
52,900.00
51,800.00
52,700.00
52,700.00
+1.35%
284,239
0.75
Sep 10, 2026
52,800.00
53,700.00
52,000.00
52,000.00
52,000.00
-2.07%
728,129
1.94
Sep 09, 2026
54,200.00
54,500.00
53,100.00
53,100.00
53,100.00
-2.21%
317,808
0.83
Sep 08, 2026
55,400.00
55,550.00
54,300.00
54,300.00
54,300.00
-1.09%
261,720
0.66
Sep 07, 2026
54,500.00
55,400.00
54,200.00
54,900.00
54,900.00
+1.10%
267,545
0.67
Sep 04, 2026
54,100.00
54,300.00
53,400.00
54,300.00
54,300.00
+0.93%
175,651
0.44
Sep 03, 2026
53,800.00
54,300.00
52,900.00
53,800.00
53,800.00
0.00%
180,686
0.45
Sep 02, 2026
53,300.00
54,200.00
53,200.00
53,800.00
53,800.00
-0.37%
268,509
0.66
Sep 01, 2026
53,100.00
54,000.00
53,100.00
54,000.00
54,000.00
+1.12%
138,182
0.33
Aug 31, 2026
53,900.00
54,200.00
53,000.00
53,400.00
53,400.00
-2.02%
514,220
1.27
Aug 28, 2026
53,900.00
54,500.00
53,700.00
54,500.00
54,500.00
+1.11%
270,452
0.66
Aug 27, 2026
54,100.00
54,600.00
53,600.00
53,900.00
53,900.00
+1.13%
392,309
0.95
Aug 26, 2026
53,000.00
53,400.00
52,600.00
53,300.00
53,300.00
+0.57%
239,173
0.57
Aug 25, 2026
52,600.00
53,500.00
52,300.00
53,000.00
53,000.00
+0.95%
382,224
0.91
Aug 24, 2026
52,400.00
52,700.00
52,000.00
52,500.00
52,500.00
+0.19%
200,795
0.47
Aug 21, 2026
51,900.00
52,800.00
51,600.00
52,400.00
52,400.00
+0.58%
206,894
0.47
Aug 20, 2026
52,300.00
52,600.00
52,000.00
52,100.00
52,100.00
-0.95%
287,354
0.66
Aug 19, 2026
53,400.00
53,500.00
51,900.00
52,600.00
52,600.00
-3.13%
465,732
1.08
Aug 18, 2026
53,200.00
54,400.00
53,200.00
54,300.00
54,300.00
+1.69%
658,026
1.54
Aug 17, 2026
53,400.00
54,300.00
52,400.00
53,400.00
53,400.00
0.00%
0
0.00
Aug 14, 2026
52,500.00
54,300.00
52,400.00
53,400.00
53,400.00
+1.71%
698,261
1.61
Aug 13, 2026
52,900.00
53,800.00
52,500.00
52,500.00
52,500.00
-0.38%
774,609
1.81
Aug 12, 2026
52,800.00
53,600.00
52,600.00
52,700.00
52,700.00
-0.19%
300,084
0.69
Aug 11, 2026
52,700.00
53,500.00
52,300.00
52,800.00
52,800.00
+0.76%
252,302
0.57
Aug 10, 2026
53,000.00
53,200.00
52,400.00
52,400.00
52,400.00
-1.69%
237,652
0.53
Aug 07, 2026
53,000.00
53,600.00
52,700.00
53,300.00
53,300.00
-0.37%
230,928
0.51
Aug 06, 2026
52,900.00
53,500.00
52,500.00
53,500.00
53,500.00
+1.90%
307,060
0.68
Aug 05, 2026
52,200.00
53,200.00
52,100.00
52,500.00
52,500.00
+0.38%
556,321
1.24
Aug 04, 2026
51,700.00
52,600.00
51,600.00
52,300.00
52,300.00
+0.19%
233,152
0.51
Aug 03, 2026
51,400.00
52,500.00
51,300.00
52,200.00
52,200.00
+0.58%
312,474
0.68
Jul 31, 2026
52,800.00
53,300.00
51,400.00
51,900.00
51,900.00
-1.70%
577,545
1.29
Jul 30, 2026
54,500.00
54,800.00
52,600.00
52,800.00
52,800.00
-1.86%
336,632
0.75
Jul 29, 2026
54,100.00
54,900.00
52,600.00
53,800.00
53,800.00
-0.19%
794,124
1.83
Jul 28, 2026
53,500.00
54,000.00
52,900.00
53,900.00
53,900.00
+0.19%
677,129
1.57
Jul 27, 2026
54,400.00
54,800.00
53,900.00
54,400.00
53,800.00
+0.55%
255,121
0.59
Jul 24, 2026
52,900.00
54,500.00
52,900.00
54,100.00
53,503.31
+2.66%
569,804
1.34
Jul 23, 2026
52,200.00
53,400.00
52,200.00
52,700.00
52,118.75
+0.76%
592,913
1.40
Jul 22, 2026
53,000.00
53,700.00
52,300.00
52,300.00
51,723.16
-0.76%
600,574
1.43
Jul 21, 2026
52,900.00
53,800.00
52,400.00
52,700.00
52,118.75
-1.50%
277,271
0.66
Jul 20, 2026
52,000.00
53,800.00
51,500.00
53,500.00
52,909.93
+2.10%
391,776
0.94
Jul 17, 2026
52,400.00
53,300.00
51,900.00
52,400.00
51,822.06
0.00%
0
0.00
Jul 16, 2026
52,500.00
53,300.00
51,900.00
52,400.00
51,822.06
+0.77%
250,887
0.56
Jul 15, 2026
52,600.00
53,500.00
52,000.00
52,000.00
51,426.47
+0.78%
310,163
0.69
Jul 14, 2026
52,900.00
53,200.00
51,600.00
51,600.00
51,030.88
-2.09%
435,569
0.98
Jul 13, 2026
54,100.00
54,600.00
51,900.00
52,700.00
52,118.75
-2.77%
927,223
2.12
Jul 10, 2026
57,400.00
57,500.00
54,200.00
54,200.00
53,602.21
-6.55%
553,409
1.27
Jul 09, 2026
55,700.00
58,000.00
53,300.00
58,000.00
57,360.29
+4.69%
849,385
1.99
Jul 08, 2026
55,700.00
55,700.00
53,500.00
55,400.00
54,788.97
-0.18%
289,204
0.68
Jul 07, 2026
54,700.00
55,600.00
53,800.00
55,500.00
54,887.87
+1.83%
295,908
0.67
Rows:
50