KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	61.800	61.890	61.780	61.780	53.954	479
2023-08-31	60.900	60.900	60.900	60.900	53.186	0
2023-08-30	60.900	60.900	60.900	60.900	53.186	0
2023-08-29	60.900	60.900	60.900	60.900	53.186	0
2023-08-28	60.900	60.900	60.900	60.900	53.186	0
2023-08-25	60.900	60.900	60.900	60.900	53.186	0
2023-08-24	60.900	60.900	60.900	60.900	53.186	0
2023-08-23	60.900	60.900	60.900	60.900	53.186	0
2023-08-22	60.900	60.900	60.900	60.900	53.186	0
2023-08-21	60.900	60.900	60.900	60.900	53.186	0
2023-08-18	60.900	60.900	60.900	60.900	53.186	1
2023-08-17	60.200	60.200	60.200	60.200	52.575	0
2023-08-16	60.200	60.200	60.200	60.200	52.575	0
2023-08-15	60.200	60.200	60.200	60.200	52.575	0
2023-08-14	60.200	60.200	60.200	60.200	52.575	0
2023-08-11	60.200	60.200	60.200	60.200	52.575	30
2023-08-10	59.900	59.900	59.900	59.900	52.313	0
2023-08-09	59.900	59.900	59.900	59.900	52.313	0
2023-08-08	59.900	59.900	59.900	59.900	52.313	31
2023-08-07	57.800	57.800	57.800	57.800	50.479	0
2023-08-04	57.800	57.800	57.800	57.800	50.479	0
2023-08-03	57.800	57.800	57.800	57.800	50.479	0
2023-08-02	57.800	57.800	57.800	57.800	50.479	0
2023-08-01	57.800	57.800	57.800	57.800	50.479	35
2023-07-31	57.020	57.020	57.020	57.020	49.797	1
2023-07-28	56.340	56.340	56.340	56.340	49.203	0
2023-07-27	56.340	56.340	56.340	56.340	49.203	0
2023-07-26	56.340	56.340	56.340	56.340	49.203	0
2023-07-25	56.340	56.340	56.340	56.340	49.203	0
2023-07-24	56.340	56.340	56.340	56.340	49.203	0
2023-07-21	56.340	56.340	56.340	56.340	49.203	0
2023-07-20	56.340	56.340	56.340	56.340	49.203	0
2023-07-19	56.340	56.340	56.340	56.340	49.203	0
2023-07-18	56.340	56.340	56.340	56.340	49.203	0
2023-07-17	56.340	56.340	56.340	56.340	49.203	0
2023-07-14	56.340	56.340	56.340	56.340	49.203	0
2023-07-13	56.340	56.340	56.340	56.340	49.203	0
2023-07-12	56.340	56.340	56.340	56.340	49.203	0
2023-07-11	56.340	56.340	56.340	56.340	49.203	0
2023-07-10	56.340	56.340	56.340	56.340	49.203	0
2023-07-07	56.340	56.340	56.340	56.340	49.203	0
2023-07-06	56.340	56.340	56.340	56.340	49.203	0
2023-07-05	56.340	56.340	56.340	56.340	49.203	0
2023-07-04	56.340	56.340	56.340	56.340	49.203	0
2023-07-03	56.340	56.340	56.340	56.340	49.203	0
2023-06-30	56.340	56.340	56.340	56.340	49.203	0
2023-06-29	56.340	56.340	56.340	56.340	49.203	0
2023-06-28	56.340	56.340	56.340	56.340	49.203	0
2023-06-27	56.340	56.340	56.340	56.340	49.203	1
2023-06-26	55.970	55.970	55.970	55.970	48.880	0
2023-06-23	55.970	55.970	55.970	55.970	48.880	400
2023-06-22	56.590	56.590	56.590	56.590	49.422	267
2023-06-21	58.020	58.020	58.020	58.020	50.671	0
2023-06-20	58.020	58.020	58.020	58.020	50.671	0
2023-06-19	58.020	58.020	58.020	58.020	50.671	0
2023-06-16	58.020	58.020	58.020	58.020	50.671	0
2023-06-15	58.020	58.020	58.020	58.020	50.671	0
2023-06-14	58.020	58.020	58.020	58.020	50.671	0
2023-06-13	58.020	58.020	58.020	58.020	50.671	0
2023-06-12	57.960	58.020	57.960	58.020	50.671	3

← NewerPage 14 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.