KT(KT)
KT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.80 | $18.99 | $18.43 | $18.48 | 2.87M |
| 5/19/2026 | $18.93 | $19.04 | $18.82 | $18.85 | 1.59M |
| 5/18/2026 | $19.65 | $19.66 | $19.09 | $19.16 | 995,708 |
| 5/15/2026 | $19.61 | $19.83 | $19.58 | $19.58 | 1.20M |
| 5/14/2026 | $20.47 | $20.47 | $19.63 | $19.71 | 3.17M |
| 5/13/2026 | $20.59 | $20.77 | $20.38 | $20.41 | 711,700 |
| 5/12/2026 | $20.70 | $21.02 | $20.48 | $20.57 | 1.24M |
| 5/11/2026 | $21.12 | $21.44 | $20.94 | $21.08 | 876,325 |
| 5/8/2026 | $21.15 | $21.58 | $21.09 | $21.18 | 622,006 |
| 5/7/2026 | $21.13 | $21.23 | $20.94 | $20.96 | 1.12M |
| 5/6/2026 | $21.45 | $21.46 | $21.03 | $21.18 | 768,500 |
| 5/5/2026 | $21.33 | $21.51 | $21.29 | $21.44 | 438,121 |
| 5/4/2026 | $21.23 | $21.34 | $21.14 | $21.19 | 726,300 |
| 5/1/2026 | $21.44 | $21.46 | $21.24 | $21.25 | 387,601 |
| 4/30/2026 | $21.20 | $21.43 | $21.14 | $21.43 | 693,094 |
| 4/29/2026 | $21.13 | $21.37 | $21.03 | $21.13 | 857,500 |
| 4/28/2026 | $21.29 | $21.31 | $21.07 | $21.19 | 658,400 |
| 4/27/2026 | $21.54 | $21.67 | $21.28 | $21.32 | 1.06M |
| 4/24/2026 | $21.64 | $21.72 | $21.44 | $21.67 | 1.07M |
| 4/23/2026 | $21.85 | $21.89 | $21.57 | $21.69 | 1.03M |
| 4/22/2026 | $21.85 | $21.94 | $21.61 | $21.84 | 890,800 |
| 4/21/2026 | $21.94 | $22.12 | $21.77 | $21.77 | 1.00M |
| 4/20/2026 | $21.66 | $22.26 | $21.66 | $21.92 | 2.10M |
| 4/17/2026 | $22.82 | $22.92 | $22.64 | $22.69 | 1.88M |
| 4/16/2026 | $22.65 | $22.82 | $22.61 | $22.70 | 1.14M |
| 4/15/2026 | $22.81 | $22.93 | $22.43 | $22.65 | 1.57M |
| 4/14/2026 | $22.55 | $23.01 | $22.52 | $22.75 | 1.25M |
| 4/13/2026 | $22.46 | $22.62 | $22.33 | $22.55 | 900,306 |
| 4/10/2026 | $22.25 | $22.65 | $22.25 | $22.62 | 1.25M |
| 4/9/2026 | $21.99 | $22.36 | $21.95 | $22.19 | 1.04M |
| 4/8/2026 | $22.00 | $22.33 | $21.91 | $22.11 | 1.38M |
| 4/7/2026 | $21.27 | $21.50 | $21.20 | $21.48 | 1.58M |
| 4/6/2026 | $21.59 | $21.72 | $21.24 | $21.25 | 1.06M |
| 4/2/2026 | $21.42 | $21.58 | $21.31 | $21.50 | 1.04M |
| 4/1/2026 | $21.64 | $21.99 | $21.57 | $21.88 | 1.05M |
| 3/31/2026 | $21.21 | $21.56 | $21.00 | $21.45 | 1.73M |
| 3/30/2026 | $21.53 | $21.58 | $21.16 | $21.16 | 1.32M |
| 3/27/2026 | $21.50 | $21.81 | $21.39 | $21.53 | 708,100 |
| 3/26/2026 | $21.53 | $21.65 | $21.32 | $21.38 | 945,416 |
| 3/25/2026 | $21.85 | $21.96 | $21.76 | $21.81 | 902,100 |
| 3/24/2026 | $21.06 | $21.81 | $21.00 | $21.65 | 1.22M |
| 3/23/2026 | $20.89 | $21.36 | $20.63 | $21.26 | 2.50M |
| 3/20/2026 | $21.80 | $21.92 | $21.64 | $21.64 | 2.00M |
| 3/19/2026 | $21.93 | $21.93 | $21.68 | $21.84 | 1.09M |
| 3/18/2026 | $22.00 | $22.25 | $21.94 | $22.01 | 1.16M |
| 3/17/2026 | $21.88 | $22.38 | $21.80 | $22.26 | 1.67M |
| 3/16/2026 | $21.52 | $21.68 | $21.31 | $21.60 | 1.65M |
| 3/13/2026 | $22.02 | $22.02 | $21.22 | $21.22 | 1.99M |
| 3/12/2026 | $22.00 | $22.02 | $21.71 | $21.78 | 980,318 |
| 3/11/2026 | $22.38 | $22.38 | $22.00 | $22.07 | 1.09M |
| 3/10/2026 | $22.54 | $22.71 | $21.89 | $22.39 | 1.33M |
| 3/9/2026 | $21.89 | $22.40 | $21.51 | $22.21 | 2.31M |
| 3/6/2026 | $22.01 | $22.42 | $21.79 | $22.01 | 2.76M |
| 3/5/2026 | $22.14 | $22.47 | $22.04 | $22.33 | 3.08M |
| 3/4/2026 | $21.82 | $22.93 | $21.51 | $22.90 | 4.25M |
| 3/3/2026 | $22.62 | $22.83 | $21.97 | $22.60 | 1.56M |
| 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 |