Want to see KR:030200 full AI Analyst Report?
KT Corporation (030200) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 46,800.00 | 48,150.00 | 46,800.00 | 47,500.00 | 47,500.00 | +1.71% | 391,600 | 1.25 |
| Nov 02, 2026 | 46,150.00 | 47,700.00 | 45,900.00 | 46,700.00 | 46,700.00 | +0.86% | 430,900 | 1.37 |
| Oct 30, 2026 | 45,850.00 | 46,300.00 | 45,500.00 | 46,300.00 | 46,300.00 | +1.20% | 346,055 | 1.11 |
| Oct 29, 2026 | 45,000.00 | 45,950.00 | 44,850.00 | 45,750.00 | 45,750.00 | +0.88% | 443,811 | 1.43 |
| Oct 28, 2026 | 45,000.00 | 45,850.00 | 44,800.00 | 45,350.00 | 45,350.00 | +1.45% | 360,872 | 1.15 |
| Oct 27, 2026 | 45,550.00 | 45,800.00 | 44,600.00 | 44,700.00 | 44,700.00 | -0.89% | 409,574 | 1.31 |
| Oct 26, 2026 | 46,000.00 | 46,650.00 | 45,700.00 | 45,700.00 | 45,100.00 | -2.35% | 462,701 | 1.45 |
| Oct 23, 2026 | 47,000.00 | 47,650.00 | 46,600.00 | 46,800.00 | 46,185.56 | -1.58% | 349,346 | 1.08 |
| Oct 22, 2026 | 48,650.00 | 48,650.00 | 47,100.00 | 47,550.00 | 46,925.71 | -3.16% | 482,898 | 1.51 |
| Oct 21, 2026 | 50,900.00 | 51,000.00 | 49,050.00 | 49,100.00 | 48,455.36 | -2.96% | 397,163 | 1.23 |
| Oct 20, 2026 | 50,200.00 | 51,100.00 | 50,100.00 | 50,600.00 | 49,935.67 | -0.20% | 258,062 | 0.79 |
| Oct 19, 2026 | 50,700.00 | 51,600.00 | 50,100.00 | 50,700.00 | 50,034.36 | +0.60% | 280,706 | 0.84 |
| Oct 16, 2026 | 50,400.00 | 51,500.00 | 50,200.00 | 50,400.00 | 49,738.29 | -0.20% | 476,751 | 1.45 |
| Oct 15, 2026 | 50,300.00 | 51,100.00 | 49,300.00 | 50,500.00 | 49,836.98 | +1.20% | 572,689 | 1.75 |
| Oct 14, 2026 | 49,850.00 | 50,300.00 | 49,300.00 | 49,900.00 | 49,244.86 | +0.30% | 331,313 | 1.03 |
| Oct 13, 2026 | 49,650.00 | 50,000.00 | 48,200.00 | 49,750.00 | 49,096.83 | -0.30% | 480,537 | 1.51 |
| Oct 12, 2026 | 51,100.00 | 51,100.00 | 48,450.00 | 49,900.00 | 49,244.86 | -4.22% | 667,279 | 2.14 |
| Oct 09, 2026 | 52,100.00 | 52,100.00 | 50,900.00 | 52,100.00 | 51,415.97 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51,100.00 | 52,100.00 | 50,900.00 | 52,100.00 | 51,415.97 | +1.56% | 565,680 | 1.74 |
| Oct 07, 2026 | 51,500.00 | 51,800.00 | 51,100.00 | 51,300.00 | 50,626.48 | -0.39% | 181,517 | 0.55 |
| Oct 06, 2026 | 52,000.00 | 52,200.00 | 51,400.00 | 51,500.00 | 50,823.85 | -0.77% | 311,614 | 0.92 |
| Oct 05, 2026 | 51,900.00 | 52,200.00 | 51,600.00 | 51,900.00 | 51,218.60 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 51,700.00 | 52,200.00 | 51,600.00 | 51,900.00 | 51,218.60 | +0.19% | 175,761 | 0.51 |
| Oct 01, 2026 | 52,300.00 | 52,300.00 | 51,500.00 | 51,800.00 | 51,119.91 | -0.96% | 212,268 | 0.61 |
| Sep 30, 2026 | 52,500.00 | 52,900.00 | 51,800.00 | 52,300.00 | 51,613.35 | -1.13% | 325,727 | 0.94 |
| Sep 29, 2026 | 52,800.00 | 52,900.00 | 52,300.00 | 52,900.00 | 52,205.47 | +0.00% | 242,771 | 0.70 |
| Sep 28, 2026 | 52,600.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,205.47 | +0.38% | 328,743 | 0.95 |
| Sep 25, 2026 | 52,700.00 | 53,500.00 | 52,600.00 | 52,700.00 | 52,008.09 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52,700.00 | 53,500.00 | 52,600.00 | 52,700.00 | 52,008.09 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 53,300.00 | 53,500.00 | 52,600.00 | 52,700.00 | 52,008.09 | -0.75% | 178,932 | 0.50 |
| Sep 22, 2026 | 53,200.00 | 53,800.00 | 52,700.00 | 53,100.00 | 52,402.84 | +0.00% | 234,575 | 0.65 |
| Sep 21, 2026 | 52,800.00 | 53,600.00 | 52,600.00 | 53,100.00 | 52,402.84 | +0.19% | 281,186 | 0.78 |
| Sep 18, 2026 | 53,600.00 | 53,600.00 | 52,800.00 | 53,000.00 | 52,304.16 | -0.75% | 206,873 | 0.57 |
| Sep 17, 2026 | 53,100.00 | 53,500.00 | 52,900.00 | 53,400.00 | 52,698.91 | +1.14% | 210,304 | 0.58 |
| Sep 16, 2026 | 52,900.00 | 53,200.00 | 52,600.00 | 52,800.00 | 52,106.78 | -0.38% | 99,783 | 0.27 |
| Sep 15, 2026 | 52,700.00 | 53,100.00 | 52,600.00 | 53,000.00 | 52,304.16 | -0.38% | 139,925 | 0.38 |
| Sep 14, 2026 | 52,300.00 | 53,200.00 | 52,200.00 | 53,200.00 | 52,501.53 | +0.95% | 205,795 | 0.55 |
| Sep 11, 2026 | 52,000.00 | 52,900.00 | 51,800.00 | 52,700.00 | 52,008.09 | +1.35% | 284,239 | 0.75 |
| Sep 10, 2026 | 52,800.00 | 53,700.00 | 52,000.00 | 52,000.00 | 51,317.29 | -2.07% | 728,129 | 1.94 |
| Sep 09, 2026 | 54,200.00 | 54,500.00 | 53,100.00 | 53,100.00 | 52,402.84 | -2.21% | 317,808 | 0.83 |
| Sep 08, 2026 | 55,400.00 | 55,550.00 | 54,300.00 | 54,300.00 | 53,587.09 | -1.09% | 261,720 | 0.66 |
| Sep 07, 2026 | 54,500.00 | 55,400.00 | 54,200.00 | 54,900.00 | 54,179.21 | +1.10% | 267,545 | 0.67 |
| Sep 04, 2026 | 54,100.00 | 54,300.00 | 53,400.00 | 54,300.00 | 53,587.09 | +0.93% | 175,651 | 0.44 |
| Sep 03, 2026 | 53,800.00 | 54,300.00 | 52,900.00 | 53,800.00 | 53,093.65 | +0.00% | 180,686 | 0.45 |
| Sep 02, 2026 | 53,300.00 | 54,200.00 | 53,200.00 | 53,800.00 | 53,093.65 | -0.37% | 268,509 | 0.66 |
| Sep 01, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 53,291.03 | +1.12% | 138,182 | 0.33 |
| Aug 31, 2026 | 53,900.00 | 54,200.00 | 53,000.00 | 53,400.00 | 52,698.91 | -2.02% | 514,219 | 1.27 |
| Aug 28, 2026 | 53,900.00 | 54,500.00 | 53,700.00 | 54,500.00 | 53,784.46 | +1.11% | 270,452 | 0.66 |
| Aug 27, 2026 | 54,100.00 | 54,600.00 | 53,600.00 | 53,900.00 | 53,192.34 | +1.13% | 392,309 | 0.95 |
| Aug 26, 2026 | 53,000.00 | 53,400.00 | 52,600.00 | 53,300.00 | 52,600.22 | +0.57% | 239,173 | 0.57 |
