KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	72.080	72.080	72.080	72.080	59.960	0
2022-06-23	72.080	72.080	72.080	72.080	59.960	0
2022-06-22	72.080	72.080	72.080	72.080	59.960	0
2022-06-21	72.080	72.080	72.080	72.080	59.960	222
2022-06-20	70.660	70.660	70.660	70.660	58.779	0
2022-06-17	70.660	70.660	70.660	70.660	58.779	0
2022-06-15	70.660	70.660	70.660	70.660	58.779	0
2022-06-14	70.660	70.660	70.660	70.660	58.779	0
2022-06-13	70.660	70.660	70.660	70.660	58.779	0
2022-06-10	70.660	70.660	70.660	70.660	58.779	0
2022-06-09	70.660	70.660	70.660	70.660	58.779	0
2022-06-08	70.660	70.660	70.660	70.660	58.779	0
2022-06-07	70.660	70.660	70.660	70.660	58.779	0
2022-06-06	70.660	70.660	70.660	70.660	58.779	0
2022-06-03	70.660	70.660	70.660	70.660	58.779	0
2022-06-02	70.660	70.660	70.660	70.660	58.779	0
2022-06-01	70.660	70.660	70.660	70.660	58.779	0
2022-05-31	70.660	70.660	70.660	70.660	58.779	0
2022-05-30	70.660	70.660	70.660	70.660	58.779	1
2022-05-27	70.980	70.980	70.980	70.980	59.045	20
2022-05-26	72.100	72.100	72.100	72.100	59.977	0
2022-05-25	72.100	72.100	72.100	72.100	59.977	0
2022-05-24	72.100	72.100	72.100	72.100	59.977	0
2022-05-23	72.100	72.100	72.100	72.100	59.977	0
2022-05-20	72.100	72.100	72.100	72.100	59.977	0
2022-05-19	72.100	72.100	72.100	72.100	59.977	0
2022-05-18	72.100	72.100	72.100	72.100	59.977	0
2022-05-17	72.100	72.100	72.100	72.100	59.977	0
2022-05-16	72.100	72.100	72.100	72.100	59.977	25
2022-05-13	74.760	74.760	74.760	74.760	62.189	1
2022-05-12	72.450	72.540	72.450	72.490	60.301	3,800
2022-05-11	68.740	68.740	68.740	68.740	57.182	0
2022-05-10	68.740	68.740	68.740	68.740	57.182	0
2022-05-09	68.740	68.740	68.740	68.740	57.182	0
2022-05-06	68.740	68.740	68.740	68.740	57.182	0
2022-05-05	68.740	68.740	68.740	68.740	57.182	0
2022-05-04	68.740	68.740	68.740	68.740	57.182	0
2022-05-03	68.740	68.740	68.740	68.740	57.182	0
2022-05-02	68.740	68.740	68.740	68.740	57.182	0
2022-04-29	68.740	68.740	68.740	68.740	57.182	0
2022-04-28	68.740	68.740	68.740	68.740	57.182	0
2022-04-27	68.740	68.740	68.740	68.740	57.182	0
2022-04-26	68.740	68.740	68.740	68.740	57.182	0
2022-04-25	68.740	68.740	68.740	68.740	57.182	0
2022-04-22	68.740	68.740	68.740	68.740	57.182	0
2022-04-20	68.740	68.740	68.740	68.740	57.182	3
2022-04-19	68.950	68.950	68.950	68.950	57.356	0
2022-04-18	68.950	68.950	68.950	68.950	57.356	0
2022-04-14	68.950	68.950	68.950	68.950	57.356	0
2022-04-13	68.950	68.950	68.950	68.950	57.356	0
2022-04-12	68.950	68.950	68.950	68.950	57.356	24
2022-04-11	71.000	71.000	71.000	71.000	59.062	0
2022-04-08	71.000	71.000	71.000	71.000	59.062	0
2022-04-07	71.000	71.000	71.000	71.000	59.062	0
2022-04-06	71.000	71.000	71.000	71.000	59.062	80
2022-04-05	67.450	67.450	67.450	67.450	56.109	0
2022-04-04	67.450	67.450	67.450	67.450	56.109	0
2022-04-01	67.450	67.450	67.450	67.450	56.109	0
2022-03-31	67.450	67.450	67.450	67.450	56.109	0
2022-03-30	67.450	67.450	67.450	67.450	56.109	296

← NewerPage 19 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.