KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	69.000	69.000	69.000	69.000	57.398	0
2022-03-28	69.000	69.000	69.000	69.000	57.398	15
2022-03-25	67.300	67.300	67.300	67.300	55.984	0
2022-03-24	67.300	67.300	67.300	67.300	55.984	0
2022-03-23	67.300	67.300	67.300	67.300	55.984	0
2022-03-22	67.300	67.300	67.300	67.300	55.984	0
2022-03-21	67.300	67.300	67.300	67.300	55.984	40
2022-03-18	68.400	68.400	68.400	68.400	56.899	0
2022-03-17	68.400	68.400	68.400	68.400	56.899	120
2022-03-16	67.980	67.980	67.980	67.980	56.549	0
2022-03-15	67.980	67.980	67.980	67.980	56.549	13
2022-03-14	68.000	68.000	68.000	68.000	56.566	0
2022-03-11	68.000	68.000	68.000	68.000	56.566	0
2022-03-10	68.000	68.000	68.000	68.000	56.566	0
2022-03-09	68.000	68.000	68.000	68.000	56.566	0
2022-03-08	68.000	68.000	68.000	68.000	56.566	0
2022-03-07	68.000	68.000	68.000	68.000	56.566	0
2022-03-04	68.000	68.000	68.000	68.000	56.566	0
2022-03-03	68.000	68.000	68.000	68.000	56.566	0
2022-03-02	68.000	68.000	68.000	68.000	56.566	0
2022-02-25	68.000	68.000	68.000	68.000	56.566	0
2022-02-24	68.000	68.000	68.000	68.000	56.566	0
2022-02-23	68.000	68.000	68.000	68.000	56.566	0
2022-02-22	68.000	68.000	68.000	68.000	56.566	8
2022-02-21	71.400	71.400	71.400	71.400	59.394	0
2022-02-18	71.400	71.400	71.400	71.400	59.394	0
2022-02-17	71.400	71.400	71.400	71.400	59.394	0
2022-02-16	71.400	71.400	71.400	71.400	59.394	0
2022-02-15	71.400	71.400	71.400	71.400	59.394	0
2022-02-14	71.400	71.400	71.400	71.400	59.394	0
2022-02-11	71.400	71.400	71.400	71.400	59.394	0
2022-02-10	71.400	71.400	71.400	71.400	59.394	0
2022-02-09	71.400	71.400	71.400	71.400	59.394	2
2022-02-08	69.760	69.760	69.760	69.760	58.030	0
2022-02-07	69.760	69.760	69.760	69.760	58.030	0
2022-02-04	69.850	69.850	69.760	69.760	58.030	1,505
2022-02-03	68.700	68.700	68.700	68.700	57.148	0
2022-02-02	68.700	68.700	68.700	68.700	57.148	0
2022-02-01	68.700	68.700	68.700	68.700	57.148	0
2022-01-31	68.700	68.700	68.700	68.700	57.148	0
2022-01-28	68.700	68.700	68.700	68.700	57.148	0
2022-01-27	68.700	68.700	68.700	68.700	57.148	5
2022-01-26	72.870	72.870	72.870	72.870	60.617	0
2022-01-25	72.870	72.870	72.870	72.870	60.617	0
2022-01-24	72.870	72.870	72.870	72.870	60.617	0
2022-01-21	72.870	72.870	72.870	72.870	60.617	0
2022-01-20	72.870	72.870	72.870	72.870	60.617	0
2022-01-19	72.870	72.870	72.870	72.870	60.617	7
2022-01-18	73.920	73.920	73.920	73.920	61.491	7
2022-01-17	71.900	71.900	71.900	71.900	59.810	0
2022-01-14	71.900	71.900	71.900	71.900	59.810	0
2022-01-13	71.900	71.900	71.900	71.900	59.810	0
2022-01-12	71.900	71.900	71.900	71.900	59.810	0
2022-01-11	71.900	71.900	71.900	71.900	59.810	30
2022-01-10	71.960	72.590	71.890	72.450	60.268	3,001
2022-01-07	72.450	72.450	72.450	72.450	60.268	0
2022-01-06	72.450	72.450	72.450	72.450	60.268	0
2022-01-05	72.450	72.450	72.450	72.450	60.268	7
2022-01-04	70.700	70.700	70.700	70.700	58.812	1
2022-01-03	71.400	71.400	71.400	71.400	59.394	10

← NewerPage 20 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.