KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	69.880	69.880	69.880	69.880	58.130	0
2022-09-15	69.880	69.880	69.880	69.880	58.130	0
2022-09-14	69.880	69.880	69.880	69.880	58.130	0
2022-09-13	69.880	69.880	69.880	69.880	58.130	0
2022-09-12	69.880	69.880	69.880	69.880	58.130	0
2022-09-09	69.880	69.880	69.880	69.880	58.130	0
2022-09-08	69.880	69.880	69.880	69.880	58.130	0
2022-09-06	70.140	70.140	69.880	69.880	58.130	4,476
2022-09-05	74.000	74.000	74.000	74.000	61.557	0
2022-09-02	74.000	74.000	74.000	74.000	61.557	0
2022-09-01	74.000	74.000	74.000	74.000	61.557	0
2022-08-31	74.000	74.000	74.000	74.000	61.557	0
2022-08-30	74.000	74.000	74.000	74.000	61.557	0
2022-08-29	74.000	74.000	74.000	74.000	61.557	0
2022-08-26	74.000	74.000	74.000	74.000	61.557	0
2022-08-25	74.000	74.000	74.000	74.000	61.557	0
2022-08-24	74.000	74.000	74.000	74.000	61.557	0
2022-08-23	74.000	74.000	74.000	74.000	61.557	0
2022-08-22	74.000	74.000	74.000	74.000	61.557	0
2022-08-19	74.000	74.000	74.000	74.000	61.557	0
2022-08-18	74.000	74.000	74.000	74.000	61.557	0
2022-08-17	74.000	74.000	74.000	74.000	61.557	60
2022-08-16	72.940	72.940	72.940	72.940	60.675	0
2022-08-15	72.940	72.940	72.940	72.940	60.675	0
2022-08-12	72.940	72.940	72.940	72.940	60.675	14
2022-08-11	72.950	72.950	72.950	72.950	60.684	0
2022-08-10	72.950	72.950	72.950	72.950	60.684	0
2022-08-09	72.950	72.950	72.950	72.950	60.684	0
2022-08-08	72.950	72.950	72.950	72.950	60.684	0
2022-08-05	72.950	72.950	72.950	72.950	60.684	0
2022-08-04	72.950	72.950	72.950	72.950	60.684	0
2022-08-03	72.950	72.950	72.950	72.950	60.684	0
2022-08-02	72.950	72.950	72.950	72.950	60.684	0
2022-08-01	72.950	72.950	72.950	72.950	60.684	0
2022-07-29	72.950	72.950	72.950	72.950	60.684	0
2022-07-28	72.950	72.950	72.950	72.950	60.684	0
2022-07-27	72.950	72.950	72.950	72.950	60.684	0
2022-07-26	72.950	72.950	72.950	72.950	60.684	0
2022-07-25	72.950	72.950	72.950	72.950	60.684	0
2022-07-22	72.950	72.950	72.950	72.950	60.684	0
2022-07-21	72.950	72.950	72.950	72.950	60.684	0
2022-07-20	72.950	72.950	72.950	72.950	60.684	0
2022-07-19	72.950	72.950	72.950	72.950	60.684	0
2022-07-18	72.950	72.950	72.950	72.950	60.684	0
2022-07-15	72.950	72.950	72.950	72.950	60.684	0
2022-07-14	72.950	72.950	72.950	72.950	60.684	0
2022-07-13	72.950	72.950	72.950	72.950	60.684	0
2022-07-12	72.950	72.950	72.950	72.950	60.684	0
2022-07-11	72.950	72.950	72.950	72.950	60.684	0
2022-07-08	72.950	72.950	72.950	72.950	60.684	0
2022-07-07	72.950	72.950	72.950	72.950	60.684	0
2022-07-06	72.950	72.950	72.950	72.950	60.684	0
2022-07-05	72.950	72.950	72.950	72.950	60.684	0
2022-07-04	72.950	72.950	72.950	72.950	60.684	0
2022-07-01	72.950	72.950	72.950	72.950	60.684	0
2022-06-30	72.950	72.950	72.950	72.950	60.684	55
2022-06-29	75.600	75.600	75.600	75.600	62.888	0
2022-06-28	75.600	75.600	75.600	75.600	62.888	0
2022-06-27	75.600	75.600	75.600	75.600	62.888	14
2022-06-24	72.080	72.080	72.080	72.080	59.960	0

← NewerPage 18 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.