KT Corporation (KT) Historical Stock Data

18.56 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KT is down -0.07% a day on average. There have been 15 days where KT Corporation closed green and 15 days where KT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	18.64	18.56	↓$0.08 (-0.43%)	18.55	18.77	1.47M
2025-12-04	18.74	18.56	↓$0.18 (-0.96%)	18.54	18.82	1.50M
2025-12-03	18.89	18.57	↓$0.32 (-1.69%)	18.57	19.03	1.77M
2025-12-02	18.44	18.38	↓$0.06 (-0.33%)	18.23	18.50	1.97M
2025-12-01	18.31	18.45	↑$0.14 (0.76%)	18.23	18.49	1.33M
2025-11-28	18.38	18.36	↓$0.02 (-0.11%)	18.22	18.43	830.37K
2025-11-26	18.15	18.35	↑$0.20 (1.10%)	18.15	18.41	1.63M
2025-11-25	17.87	18.18	↑$0.31 (1.73%)	17.69	18.20	2.49M
2025-11-24	17.77	17.83	↑$0.06 (0.34%)	17.72	17.94	1.59M
2025-11-21	17.75	17.83	↑$0.08 (0.45%)	17.73	17.95	1.27M
2025-11-20	17.78	17.67	↓$0.11 (-0.62%)	17.54	17.88	1.50M
2025-11-19	17.93	17.79	↓$0.14 (-0.78%)	17.68	18.00	1.38M
2025-11-18	18.20	17.88	↓$0.32 (-1.76%)	17.77	18.20	2.01M
2025-11-17	18.13	18.14	↑$0.01 (0.06%)	17.95	18.21	1.64M
2025-11-14	18.20	18.10	↓$0.10 (-0.55%)	18.04	18.20	1.27M
2025-11-13	18.26	18.15	↓$0.11 (-0.60%)	18.02	18.40	1.94M
2025-11-12	18.30	18.02	↓$0.28 (-1.53%)	18.00	18.38	1.41M
2025-11-11	18.20	18.34	↑$0.14 (0.77%)	18.14	18.43	1.75M
2025-11-10	18.10	18.10	↑$0.00 (0.00%)	17.83	18.26	1.21M
2025-11-07	18.04	18.21	↑$0.17 (0.94%)	18.04	18.46	0.92M
2025-11-06	18.33	18.43	↑$0.10 (0.55%)	18.21	18.62	1.71M
2025-11-05	18.38	18.36	↓$0.02 (-0.11%)	18.30	18.46	712.10K
2025-11-04	18.47	18.49	↑$0.02 (0.11%)	18.44	18.61	1.27M
2025-11-03	18.66	18.70	↑$0.04 (0.21%)	18.42	18.70	1.23M
2025-10-31	18.40	18.55	↑$0.15 (0.82%)	18.20	18.56	0.99M
2025-10-30	18.64	18.40	↓$0.24 (-1.29%)	18.40	18.75	792.61K
2025-10-29	19.22	18.90	↓$0.32 (-1.66%)	18.89	19.22	773.93K
2025-10-28	18.76	19.13	↑$0.37 (1.97%)	18.71	19.13	1.21M
2025-10-27	18.60	18.84	↑$0.24 (1.29%)	18.20	18.95	0.93M
2025-10-24	18.75	18.61	↓$0.14 (-0.75%)	18.50	18.75	1.41M