KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	58.050	58.050	58.050	58.050	50.697	0
2023-06-07	58.050	58.050	58.050	58.050	50.697	0
2023-06-06	58.050	58.050	58.050	58.050	50.697	0
2023-06-05	58.050	58.050	58.050	58.050	50.697	300
2023-06-02	57.750	57.750	57.750	57.750	50.435	0
2023-06-01	57.600	57.750	57.600	57.750	50.435	75
2023-05-31	56.600	56.600	56.600	56.600	49.431	0
2023-05-30	56.600	56.600	56.600	56.600	49.431	0
2023-05-29	56.600	56.600	56.600	56.600	49.431	0
2023-05-26	56.600	56.600	56.600	56.600	49.431	0
2023-05-25	56.600	56.600	56.600	56.600	49.431	0
2023-05-24	56.600	56.600	56.600	56.600	49.431	0
2023-05-23	56.600	56.600	56.600	56.600	49.431	0
2023-05-22	56.600	56.600	56.600	56.600	49.431	0
2023-05-19	56.600	56.600	56.600	56.600	49.431	0
2023-05-18	56.600	56.600	56.600	56.600	49.431	0
2023-05-17	56.600	56.600	56.600	56.600	49.431	0
2023-05-16	56.600	56.600	56.600	56.600	49.431	1
2023-05-15	57.590	57.590	57.590	57.590	50.295	0
2023-05-12	57.590	57.590	57.590	57.590	50.295	0
2023-05-11	57.590	57.590	57.590	57.590	50.295	100
2023-05-10	56.600	56.600	56.600	56.600	49.431	0
2023-05-09	56.600	56.600	56.600	56.600	49.431	0
2023-05-08	56.600	56.600	56.600	56.600	49.431	0
2023-05-05	56.600	56.600	56.600	56.600	49.431	0
2023-05-04	56.600	56.600	56.600	56.600	49.431	0
2023-05-03	56.600	56.600	56.600	56.600	49.431	0
2023-05-02	56.600	56.600	56.600	56.600	49.431	0
2023-04-28	56.600	56.600	56.600	56.600	49.431	0
2023-04-27	56.600	56.600	56.600	56.600	49.431	0
2023-04-26	56.600	56.600	56.600	56.600	49.431	0
2023-04-25	56.900	56.900	56.600	56.600	49.431	255
2023-04-24	57.770	57.770	57.770	57.770	50.452	0
2023-04-20	57.770	57.770	57.770	57.770	50.452	0
2023-04-19	57.770	57.770	57.770	57.770	50.452	0
2023-04-18	57.770	57.770	57.770	57.770	50.452	0
2023-04-17	59.980	59.980	57.760	57.770	50.452	4
2023-04-14	59.640	59.640	59.640	59.640	52.085	0
2023-04-13	59.640	59.640	59.640	59.640	52.085	0
2023-04-12	59.640	59.640	59.640	59.640	52.085	0
2023-04-11	59.640	59.640	59.640	59.640	52.085	0
2023-04-10	59.640	59.640	59.640	59.640	52.085	0
2023-04-06	59.640	59.640	59.640	59.640	52.085	0
2023-04-05	59.640	59.640	59.640	59.640	52.085	0
2023-04-04	59.640	59.640	59.640	59.640	52.085	0
2023-04-03	59.640	59.640	59.640	59.640	52.085	0
2023-03-31	59.640	59.640	59.640	59.640	52.085	0
2023-03-30	59.640	59.640	59.640	59.640	52.085	0
2023-03-29	59.640	59.640	59.640	59.640	52.085	0
2023-03-28	60.060	60.060	59.640	59.640	52.085	2
2023-03-27	61.750	61.750	61.750	61.750	53.928	0
2023-03-24	61.750	61.750	61.750	61.750	53.928	0
2023-03-23	61.750	61.750	61.750	61.750	53.928	0
2023-03-22	61.750	61.750	61.750	61.750	53.928	170
2023-03-21	60.960	60.960	60.960	60.960	53.238	0
2023-03-20	60.960	60.960	60.960	60.960	53.238	10
2023-03-17	59.800	59.800	59.800	59.800	52.225	0
2023-03-16	59.800	59.800	59.800	59.800	52.225	0
2023-03-15	59.650	59.800	59.650	59.800	52.225	370
2023-03-14	60.780	60.780	60.780	60.780	53.081	0

← NewerPage 15 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.