KT CorporationKTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $22.62 | $22.83 | $21.97 | $22.60 | 1.53M |
| 3/2/2026 | $23.40 | $23.75 | $23.20 | $23.56 | 1.68M |
| 2/27/2026 | $23.80 | $24.00 | $23.63 | $23.80 | 1.51M |
| 2/26/2026 | $24.33 | $24.44 | $23.94 | $23.97 | 3.92M |
| 2/25/2026 | $24.24 | $24.41 | $24.01 | $24.33 | 1.63M |
| 2/24/2026 | $23.96 | $24.27 | $23.87 | $24.13 | 2.10M |
| 2/23/2026 | $24.25 | $24.43 | $23.78 | $23.91 | 4.50M |
| 2/20/2026 | $24.51 | $24.58 | $24.11 | $24.54 | 1.43M |
| 2/19/2026 | $24.00 | $24.34 | $23.80 | $24.15 | 2.22M |
| 2/18/2026 | $23.75 | $23.87 | $23.54 | $23.79 | 2.31M |
| 2/17/2026 | $23.76 | $23.80 | $23.24 | $23.75 | 3.05M |
| 2/13/2026 | $23.59 | $23.79 | $23.46 | $23.56 | 1.01M |
| 2/12/2026 | $23.65 | $23.97 | $23.29 | $23.52 | 2.07M |
| 2/11/2026 | $23.00 | $23.45 | $22.74 | $23.39 | 2.36M |
| 2/10/2026 | $21.88 | $23.24 | $21.88 | $22.66 | 2.45M |
| 2/9/2026 | $21.46 | $21.80 | $21.37 | $21.77 | 1.59M |
| 2/6/2026 | $21.04 | $21.29 | $20.97 | $21.27 | 1.64M |
| 2/5/2026 | $20.96 | $21.15 | $20.90 | $21.02 | 2.42M |
| 2/4/2026 | $20.90 | $21.25 | $20.68 | $21.17 | 1.89M |
| 2/3/2026 | $20.94 | $21.14 | $20.85 | $20.90 | 1.54M |
| 2/2/2026 | $20.65 | $20.82 | $20.32 | $20.69 | 1.61M |
| 1/30/2026 | $20.85 | $21.16 | $20.76 | $20.92 | 2.53M |
| 1/29/2026 | $20.95 | $21.44 | $20.91 | $21.08 | 1.89M |
| 1/28/2026 | $20.75 | $20.99 | $20.59 | $20.72 | 1.47M |
| 1/27/2026 | $20.14 | $20.74 | $20.14 | $20.66 | 1.43M |
| 1/26/2026 | $19.94 | $20.05 | $19.85 | $19.94 | 1.18M |
| 1/23/2026 | $19.68 | $19.95 | $19.57 | $19.91 | 1.11M |
| 1/22/2026 | $19.65 | $19.77 | $19.64 | $19.67 | 1.78M |
| 1/21/2026 | $19.79 | $19.80 | $19.49 | $19.63 | 2.56M |
| 1/20/2026 | $19.50 | $19.61 | $19.26 | $19.52 | 1.76M |
| 1/16/2026 | $19.28 | $19.50 | $19.16 | $19.49 | 1.40M |
| 1/15/2026 | $19.14 | $19.41 | $19.06 | $19.29 | 1.24M |
| 1/14/2026 | $18.95 | $19.23 | $18.87 | $19.17 | 2.05M |
| 1/13/2026 | $19.00 | $19.10 | $18.87 | $18.93 | 1.23M |
| 1/12/2026 | $18.80 | $19.11 | $18.67 | $19.05 | 2.37M |
| 1/9/2026 | $18.95 | $18.99 | $18.77 | $18.82 | 1.44M |
| 1/8/2026 | $18.78 | $19.01 | $18.78 | $18.97 | 1.85M |
| 1/7/2026 | $19.21 | $19.39 | $18.95 | $18.97 | 1.67M |
| 1/6/2026 | $19.11 | $19.33 | $19.02 | $19.21 | 3.12M |
| 1/5/2026 | $19.09 | $19.39 | $18.97 | $19.09 | 2.19M |
| 1/2/2026 | $18.85 | $19.14 | $18.76 | $19.04 | 2.28M |
| 12/31/2025 | $18.99 | $19.08 | $18.93 | $18.97 | 601,900 |
| 12/30/2025 | $19.04 | $19.08 | $18.92 | $19.05 | 993,000 |
| 12/29/2025 | $19.01 | $19.14 | $18.90 | $19.06 | 929,506 |
| 12/26/2025 | $19.10 | $19.16 | $18.92 | $19.15 | 665,600 |
| 12/24/2025 | $18.78 | $19.06 | $18.78 | $19.03 | 633,732 |
| 12/23/2025 | $18.62 | $18.76 | $18.54 | $18.60 | 762,019 |
| 12/22/2025 | $18.52 | $18.70 | $18.47 | $18.62 | 966,300 |
| 12/19/2025 | $18.74 | $18.91 | $18.61 | $18.62 | 1.71M |
| 12/18/2025 | $19.04 | $19.10 | $18.76 | $18.81 | 2.63M |
| 12/17/2025 | $18.72 | $19.05 | $18.71 | $19.05 | 3.11M |
| 12/16/2025 | $18.95 | $19.02 | $18.65 | $18.71 | 2.39M |
| 12/15/2025 | $18.92 | $19.29 | $18.85 | $19.01 | 2.39M |
| 12/12/2025 | $18.68 | $18.75 | $18.63 | $18.70 | 2.56M |
| 12/11/2025 | $18.38 | $18.56 | $18.23 | $18.51 | 3.03M |
| 12/10/2025 | $18.35 | $18.64 | $18.35 | $18.63 | 1.15M |
| 12/9/2025 | $18.59 | $18.69 | $18.31 | $18.39 | 1.67M |
| 12/8/2025 | $18.52 | $18.52 | $18.37 | $18.49 | 1.90M |
| 12/5/2025 | $18.64 | $18.77 | $18.54 | $18.56 | 1.47M |
| 12/4/2025 | $18.74 | $18.82 | $18.53 | $18.56 | 1.69M |