KT Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	71.470	71.470	70.270	70.900	58.978	1,200
2021-12-29	73.990	73.990	73.990	73.990	61.549	0
2021-12-28	73.990	73.990	73.990	73.990	58.407	0
2021-12-27	73.990	73.990	73.990	73.990	58.407	0
2021-12-23	73.990	73.990	73.990	73.990	58.407	0
2021-12-22	73.990	73.990	73.990	73.990	58.407	0
2021-12-21	73.990	73.990	73.990	73.990	58.407	0
2021-12-20	73.990	73.990	73.990	73.990	58.407	0
2021-12-17	73.990	73.990	73.990	73.990	58.407	0
2021-12-16	73.990	73.990	73.990	73.990	58.407	0
2021-12-15	73.990	73.990	73.990	73.990	58.407	0
2021-12-14	73.990	73.990	73.990	73.990	58.407	0
2021-12-13	73.990	73.990	73.990	73.990	58.407	14
2021-12-10	72.350	72.350	72.350	72.350	57.112	0
2021-12-09	72.350	72.350	72.350	72.350	57.112	0
2021-12-08	72.000	72.350	72.000	72.350	57.112	1,288
2021-12-07	68.820	68.820	68.820	68.820	54.326	0
2021-12-06	68.820	68.820	68.820	68.820	54.326	0
2021-12-03	68.820	68.820	68.820	68.820	54.326	0
2021-12-02	68.820	68.820	68.820	68.820	54.326	0
2021-12-01	68.820	68.820	68.820	68.820	54.326	0
2021-11-30	68.820	68.820	68.820	68.820	54.326	0
2021-11-29	68.820	68.820	68.820	68.820	54.326	0
2021-11-26	68.820	68.820	68.820	68.820	54.326	1
2021-11-25	71.890	71.890	71.890	71.890	56.749	0
2021-11-24	71.890	71.890	71.890	71.890	56.749	1
2021-11-23	72.990	73.220	72.590	72.730	57.412	55
2021-11-22	71.130	71.130	71.130	71.130	56.149	0
2021-11-19	71.130	71.130	71.130	71.130	56.149	0
2021-11-18	71.130	71.130	71.130	71.130	56.149	0
2021-11-17	71.130	71.130	71.130	71.130	56.149	422
2021-11-16	72.030	72.030	72.030	72.030	56.860	0
2021-11-12	72.030	72.030	72.030	72.030	56.860	14
2021-11-11	71.960	71.960	71.960	71.960	56.805	0
2021-11-10	71.960	71.960	71.960	71.960	56.805	0
2021-11-09	71.960	71.960	71.960	71.960	56.805	0
2021-11-08	72.380	72.440	71.820	71.960	56.805	380
2021-11-05	72.800	72.800	72.800	72.800	57.468	0
2021-11-04	73.790	73.790	72.800	72.800	57.468	14
2021-11-03	73.780	73.780	73.780	73.780	58.241	1
2021-11-01	73.780	73.780	73.780	73.780	58.241	1
2021-10-29	72.740	72.740	71.820	71.820	56.694	171
2021-10-28	72.730	72.730	72.730	72.730	57.412	0
2021-10-27	72.730	72.730	72.730	72.730	57.412	0
2021-10-26	72.730	72.730	72.730	72.730	57.412	0
2021-10-25	72.730	72.730	72.730	72.730	57.412	0

← NewerPage 21 of 21 · 1,246 trading days

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.