KT Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	66.850	66.850	66.850	66.850	61.803	0
2024-05-24	66.850	66.850	66.850	66.850	61.803	0
2024-05-23	66.850	66.850	66.850	66.850	61.803	0
2024-05-22	66.850	66.850	66.850	66.850	61.803	0
2024-05-21	66.850	66.850	66.850	66.850	61.803	0
2024-05-20	66.850	66.850	66.850	66.850	61.803	0
2024-05-17	66.850	66.850	66.850	66.850	61.803	0
2024-05-16	66.850	66.850	66.850	66.850	61.803	0
2024-05-15	66.850	66.850	66.850	66.850	61.803	0
2024-05-14	66.850	66.850	66.850	66.850	61.803	0
2024-05-13	66.850	66.850	66.850	66.850	61.803	0
2024-05-10	66.850	66.850	66.850	66.850	61.803	0
2024-05-09	66.850	66.850	66.850	66.850	61.803	0
2024-05-08	66.850	66.850	66.850	66.850	61.803	70
2024-05-07	64.680	64.680	64.680	64.680	59.797	0
2024-05-06	64.680	64.680	64.680	64.680	59.797	0
2024-05-03	64.680	64.680	64.680	64.680	59.797	0
2024-05-02	64.680	64.680	64.680	64.680	59.797	7
2024-04-30	65.340	65.340	65.340	65.340	60.407	1
2024-04-29	63.490	63.490	63.490	63.490	58.697	0
2024-04-26	63.490	63.490	63.490	63.490	58.697	0
2024-04-25	63.490	63.490	63.490	63.490	58.697	0
2024-04-24	63.490	63.490	63.490	63.490	58.697	0
2024-04-23	63.490	63.490	63.490	63.490	58.697	0
2024-04-22	63.490	63.490	63.490	63.490	58.697	0
2024-04-19	63.490	63.490	63.490	63.490	58.697	0
2024-04-18	63.490	63.490	63.490	63.490	58.697	0
2024-04-17	63.490	63.490	63.490	63.490	58.697	0
2024-04-16	63.490	63.490	63.490	63.490	58.697	0
2024-04-15	63.490	63.490	63.490	63.490	58.697	0
2024-04-12	63.490	63.490	63.490	63.490	58.697	1
2024-04-11	67.830	67.830	67.830	67.830	62.709	0
2024-04-10	67.830	67.830	67.830	67.830	62.709	0
2024-04-09	67.830	67.830	67.830	67.830	62.709	0
2024-04-08	67.830	67.830	67.830	67.830	62.709	0
2024-04-05	67.830	67.830	67.830	67.830	62.709	0
2024-04-04	67.900	67.900	67.830	67.830	62.709	2
2024-04-03	70.070	70.070	70.070	70.070	64.780	0
2024-04-02	70.070	70.070	70.070	70.070	64.780	0
2024-04-01	70.490	70.490	69.510	70.070	64.780	1,877
2024-03-28	70.490	70.490	70.490	70.490	65.168	0
2024-03-27	70.410	70.500	70.350	70.490	65.168	415
2024-03-26	72.780	72.780	70.910	71.870	65.774	2,214
2024-03-25	73.500	73.500	70.770	70.820	64.813	64
2024-03-22	72.170	72.170	72.170	72.170	66.048	17
2024-03-21	70.980	70.980	70.980	70.980	64.959	0
2024-03-20	70.980	70.980	70.980	70.980	64.959	0
2024-03-19	70.980	70.980	70.980	70.980	64.959	0
2024-03-18	70.980	70.980	70.980	70.980	64.959	0
2024-03-15	70.980	70.980	70.980	70.980	64.959	0
2024-03-14	70.980	70.980	70.980	70.980	64.959	0
2024-03-13	70.980	70.980	70.980	70.980	64.959	0
2024-03-12	70.980	70.980	70.980	70.980	64.959	0
2024-03-11	70.980	70.980	70.980	70.980	64.959	0
2024-03-08	70.980	70.980	70.980	70.980	64.959	0
2024-03-07	70.980	70.980	70.980	70.980	64.959	0
2024-03-06	71.460	71.460	70.980	70.980	64.959	2
2024-03-05	71.470	71.470	71.470	71.470	65.408	0
2024-03-04	71.470	71.470	71.470	71.470	65.408	0
2024-03-01	71.050	71.470	71.050	71.470	65.408	21

← NewerPage 11 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.8518 BRL
2026-05-26	0.7852 BRL
2026-02-24	0.7857 BRL
2025-11-04	0.8501 BRL
2025-07-29	0.9142 BRL
2025-03-28	0.9290 BRL
2025-02-27	0.7739 BRL
2024-09-27	0.8142 BRL
2024-06-27	0.7887 BRL
2024-03-27	0.7249 BRL
2023-12-27	2.8121 BRL
2022-12-28	3.6237 BRL
2021-12-29	3.7769 BRL
2020-12-29	3.2071 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.