KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	76.300	76.300	76.300	76.300	63.471	0
2022-12-13	76.300	76.300	76.300	76.300	63.471	55
2022-12-12	75.600	75.600	75.600	75.600	62.888	10
2022-12-09	75.600	75.600	75.600	75.600	62.888	0
2022-12-08	75.600	75.600	75.600	75.600	62.888	0
2022-12-07	75.600	75.600	75.600	75.600	62.888	0
2022-12-06	75.600	75.600	75.600	75.600	62.888	0
2022-12-05	75.600	75.600	75.600	75.600	62.888	17
2022-12-02	75.470	75.470	75.470	75.470	62.780	0
2022-12-01	75.470	75.470	75.470	75.470	62.780	1
2022-11-30	63.420	74.580	63.420	74.580	62.040	9
2022-11-29	74.610	74.610	74.610	74.610	62.065	0
2022-11-28	74.610	74.610	74.610	74.610	62.065	0
2022-11-25	74.610	74.610	74.610	74.610	62.065	0
2022-11-24	74.610	74.610	74.610	74.610	62.065	10
2022-11-23	68.700	68.700	68.700	68.700	57.148	0
2022-11-22	68.700	68.700	68.700	68.700	57.148	0
2022-11-21	68.700	68.700	68.700	68.700	57.148	0
2022-11-18	68.700	68.700	68.700	68.700	57.148	0
2022-11-17	68.700	68.700	68.700	68.700	57.148	0
2022-11-16	68.700	68.700	68.700	68.700	57.148	0
2022-11-14	68.700	68.700	68.700	68.700	57.148	0
2022-11-11	68.700	68.700	68.700	68.700	57.148	0
2022-11-10	68.700	68.700	68.700	68.700	57.148	0
2022-11-09	68.700	68.700	68.700	68.700	57.148	0
2022-11-08	68.700	68.700	68.700	68.700	57.148	233
2022-11-07	64.960	64.960	64.960	64.960	54.037	0
2022-11-04	64.960	64.960	64.960	64.960	54.037	0
2022-11-03	64.960	64.960	64.960	64.960	54.037	8
2022-11-01	64.960	64.960	64.960	64.960	54.037	0
2022-10-31	64.960	64.960	64.960	64.960	54.037	14
2022-10-28	64.960	64.960	64.960	64.960	54.037	0
2022-10-27	64.960	64.960	64.960	64.960	54.037	0
2022-10-26	64.960	64.960	64.960	64.960	54.037	0
2022-10-25	64.960	64.960	64.960	64.960	54.037	0
2022-10-24	64.960	64.960	64.960	64.960	54.037	2,000
2022-10-21	63.960	63.960	63.960	63.960	53.205	0
2022-10-20	63.960	63.960	63.960	63.960	53.205	0
2022-10-19	63.960	63.960	63.960	63.960	53.205	0
2022-10-18	63.960	63.960	63.960	63.960	53.205	0
2022-10-17	63.960	63.960	63.960	63.960	53.205	0
2022-10-14	63.960	63.960	63.960	63.960	53.205	0
2022-10-13	63.960	63.960	63.960	63.960	53.205	0
2022-10-11	63.960	63.960	63.960	63.960	53.205	0
2022-10-10	63.960	63.960	63.960	63.960	53.205	0
2022-10-07	63.900	63.960	63.900	63.960	53.205	21
2022-10-06	69.880	69.880	69.880	69.880	58.130	0
2022-10-05	69.880	69.880	69.880	69.880	58.130	0
2022-10-04	69.880	69.880	69.880	69.880	58.130	0
2022-10-03	69.880	69.880	69.880	69.880	58.130	0
2022-09-30	69.880	69.880	69.880	69.880	58.130	0
2022-09-29	69.880	69.880	69.880	69.880	58.130	0
2022-09-28	69.880	69.880	69.880	69.880	58.130	0
2022-09-27	69.880	69.880	69.880	69.880	58.130	0
2022-09-26	69.880	69.880	69.880	69.880	58.130	0
2022-09-23	69.880	69.880	69.880	69.880	58.130	0
2022-09-22	69.880	69.880	69.880	69.880	58.130	0
2022-09-21	69.880	69.880	69.880	69.880	58.130	0
2022-09-20	69.880	69.880	69.880	69.880	58.130	0
2022-09-19	69.880	69.880	69.880	69.880	58.130	0

← NewerPage 17 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.