KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	60.780	60.780	60.780	60.780	53.081	0
2023-03-13	60.780	60.780	60.780	60.780	53.081	0
2023-03-10	60.780	60.780	60.780	60.780	53.081	0
2023-03-09	60.780	60.780	60.780	60.780	53.081	0
2023-03-08	60.780	60.780	60.780	60.780	53.081	0
2023-03-07	60.780	60.780	60.780	60.780	53.081	1
2023-03-06	60.060	60.060	60.060	60.060	52.452	0
2023-03-03	60.060	60.060	60.060	60.060	52.452	0
2023-03-02	60.060	60.060	60.060	60.060	52.452	0
2023-03-01	60.610	60.610	60.060	60.060	52.452	2
2023-02-28	59.760	59.760	59.760	59.760	52.190	0
2023-02-27	59.850	59.850	59.760	59.760	52.190	167
2023-02-24	69.500	69.500	69.500	69.500	60.697	0
2023-02-23	69.500	69.500	69.500	69.500	60.697	0
2023-02-22	69.500	69.500	69.500	69.500	60.697	0
2023-02-17	69.500	69.500	69.500	69.500	60.697	0
2023-02-16	69.500	69.500	69.500	69.500	60.697	0
2023-02-15	69.500	69.500	69.500	69.500	60.697	0
2023-02-14	69.500	69.500	69.500	69.500	60.697	0
2023-02-13	69.500	69.500	69.500	69.500	60.697	0
2023-02-10	69.500	69.500	69.500	69.500	60.697	20
2023-02-09	70.210	70.210	70.210	70.210	61.317	0
2023-02-08	70.210	70.210	70.210	70.210	61.317	0
2023-02-07	70.200	70.210	70.200	70.210	61.317	70
2023-02-06	74.920	74.920	74.920	74.920	65.430	0
2023-02-03	74.920	74.920	74.920	74.920	65.430	0
2023-02-02	74.920	74.920	74.920	74.920	65.430	0
2023-02-01	74.920	74.920	74.920	74.920	65.430	0
2023-01-31	74.920	74.920	74.920	74.920	65.430	0
2023-01-30	74.920	74.920	74.920	74.920	65.430	0
2023-01-27	74.920	74.920	74.920	74.920	65.430	0
2023-01-26	74.920	74.920	74.920	74.920	65.430	0
2023-01-25	74.920	74.920	74.920	74.920	65.430	267
2023-01-24	76.610	76.610	76.610	76.610	66.906	0
2023-01-23	76.610	76.610	76.610	76.610	66.906	2,820
2023-01-20	73.300	73.300	73.300	73.300	64.015	0
2023-01-19	73.300	73.300	73.300	73.300	64.015	0
2023-01-18	73.300	73.300	73.300	73.300	64.015	0
2023-01-17	73.300	73.300	73.300	73.300	64.015	0
2023-01-16	73.300	73.300	73.300	73.300	64.015	1
2023-01-13	76.300	76.300	76.300	76.300	66.635	0
2023-01-12	76.300	76.300	76.300	76.300	66.635	0
2023-01-11	76.300	76.300	76.300	76.300	66.635	0
2023-01-10	76.300	76.300	76.300	76.300	66.635	0
2023-01-09	76.300	76.300	76.300	76.300	66.635	0
2023-01-06	76.300	76.300	76.300	76.300	66.635	0
2023-01-05	76.300	76.300	76.300	76.300	66.635	0
2023-01-04	76.300	76.300	76.300	76.300	66.635	0
2023-01-03	76.300	76.300	76.300	76.300	66.635	0
2023-01-02	76.300	76.300	76.300	76.300	66.635	0
2022-12-29	76.300	76.300	76.300	76.300	66.635	0
2022-12-28	76.300	76.300	76.300	76.300	66.635	0
2022-12-27	76.300	76.300	76.300	76.300	63.471	0
2022-12-26	76.300	76.300	76.300	76.300	63.471	0
2022-12-23	76.300	76.300	76.300	76.300	63.471	0
2022-12-22	76.300	76.300	76.300	76.300	63.471	0
2022-12-21	76.300	76.300	76.300	76.300	63.471	0
2022-12-20	76.300	76.300	76.300	76.300	63.471	0
2022-12-19	76.300	76.300	76.300	76.300	63.471	0
2022-12-16	76.300	76.300	76.300	76.300	63.471	0

← NewerPage 16 of 21 · 1,253 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.