NYSE:KT | Historical Stock Price | KT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.49$11.54$17.80$27.45$42.33$65.281999-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$74.75$74.9529,400——
1999-12-30$72.69$72.88212,400——
1999-12-29$71.00$71.19235,600——
1999-12-28$73.38$73.37219,200——
1999-12-27$74.63$74.62245,900——
1999-12-23$68.50$68.50225,400——
1999-12-22$61.25$61.25199,200——
1999-12-21$59.88$59.87241,100——
1999-12-20$58.94$58.94252,600——
1999-12-17$55.25$55.25182,200——
1999-12-16$54.75$54.75277,400——
1999-12-15$55.38$55.37442,300——
1999-12-14$57.50$57.50426,500——
1999-12-13$60.75$60.75179,500——
1999-12-10$58.94$58.94199,900——
1999-12-09$59.31$59.31345,200——
1999-12-08$60.13$60.12420,500——
1999-12-07$59.31$59.31335,900——
1999-12-06$55.25$55.25409,900——
1999-12-03$51.31$51.31162,600——
1999-12-02$50.69$50.69388,600——
1999-12-01$53.06$53.06372,100——
1999-11-30$53.00$53.00793,800——
1999-11-29$49.88$49.87427,300——
1999-11-26$50.06$50.06161,800——
1999-11-24$46.50$46.50221,400——
1999-11-23$47.06$47.06763,600——
1999-11-22$47.50$47.50325,000——
1999-11-19$49.56$49.56615,100——
1999-11-18$49.25$49.25763,000——
1999-11-17$45.25$45.251,070,900——
1999-11-16$49.50$49.50546,400——
1999-11-15$45.38$45.38320,400——
1999-11-12$42.94$42.94269,600——
1999-11-11$42.44$42.44470,600——
1999-11-10$41.31$41.31696,500——
1999-11-09$42.88$42.871,030,400——
1999-11-08$37.81$37.81293,300——
1999-11-05$36.75$36.75361,900——
1999-11-04$36.88$36.87842,700——
1999-11-03$36.13$36.12596,600——
1999-11-02$35.38$35.37538,000——
1999-11-01$35.19$35.19482,000——
1999-10-29$35.25$35.251,015,100——
1999-10-28$33.56$33.56527,600——
1999-10-27$32.38$32.38260,900——
1999-10-26$33.88$33.87220,000——
1999-10-25$33.38$33.37236,600——
1999-10-22$33.88$33.87326,500——
1999-10-21$31.50$31.50390,100——
1999-10-20$33.50$33.50212,800——
1999-10-19$33.38$33.37242,200——
1999-10-18$32.25$32.25200,200——
1999-10-15$34.44$34.44165,700——
1999-10-14$35.63$35.62147,600——
1999-10-13$33.63$33.62250,000——
1999-10-12$33.38$33.37361,500——
1999-10-11$34.38$34.37455,900——
1999-10-08$36.50$36.50283,000——
1999-10-07$37.06$37.06610,200——
1999-10-06$37.00$37.00171,500——
1999-10-05$36.00$36.00692,700——
1999-10-04$36.31$36.31202,900——
1999-10-01$36.75$36.75297,400——
1999-09-30$37.00$37.00465,800——
1999-09-29$36.25$36.25534,400——
1999-09-28$36.94$36.94518,400——
1999-09-27$36.56$36.56396,400——
1999-09-24$36.25$36.25358,100——
1999-09-23$35.88$35.87142,300——
1999-09-22$36.50$36.50249,700——
1999-09-21$36.50$36.50193,500——
1999-09-20$37.00$37.00152,200——
1999-09-17$36.63$36.63341,000——
1999-09-16$35.13$35.12277,200——
1999-09-15$35.69$35.69212,300——
1999-09-14$36.13$36.1297,500——
1999-09-13$37.38$37.37269,700——
1999-09-10$38.38$38.38857,400——
1999-09-09$36.63$36.63626,900——
1999-09-08$33.00$33.00243,700——
1999-09-07$33.75$33.75463,000——
1999-09-03$33.75$33.75489,100——
1999-09-02$33.63$33.62320,200——
1999-09-01$31.75$31.75219,900——
1999-08-31$32.50$32.50236,300——
1999-08-30$33.94$33.94101,700——
1999-08-27$34.63$34.62238,500——
1999-08-26$34.63$34.62112,900——
1999-08-25$35.06$35.06532,000——
1999-08-24$34.06$34.06779,200——
1999-08-23$34.63$34.62619,600——
1999-08-20$32.88$32.87394,500——
1999-08-19$32.94$32.94320,600——
1999-08-18$32.94$32.94306,600——
1999-08-17$33.38$33.37326,700——
1999-08-16$34.31$34.31681,400——
1999-08-13$34.63$34.62439,600——
1999-08-12$35.56$35.56330,700——
1999-08-11$36.13$36.12731,700——
1999-08-10$35.50$35.50585,700——
1999-08-09$36.38$36.37465,200——
1999-08-06$35.88$35.87331,400——
1999-08-05$36.25$36.25366,000——
1999-08-04$35.81$35.81271,100——
1999-08-03$35.50$35.50402,700——
1999-08-02$36.94$36.94193,400——
1999-07-30$36.81$36.81246,300——
1999-07-29$36.75$36.75667,700——
1999-07-28$37.19$37.19567,700——
1999-07-27$38.13$38.12541,000——
1999-07-26$34.25$34.25374,300——
1999-07-23$34.38$34.37721,300——
1999-07-22$35.88$35.87238,300——
1999-07-21$36.00$36.00502,600——
1999-07-20$37.94$37.94525,900——
1999-07-19$40.13$40.12144,000——
1999-07-16$40.00$40.00197,600——
1999-07-15$40.38$40.37247,300——
1999-07-14$37.88$37.871,095,600——
1999-07-13$40.25$40.25498,600——
1999-07-12$42.38$42.37653,700——
1999-07-09$44.25$44.25359,400——
1999-07-08$42.88$42.871,432,400——
1999-07-07$44.00$44.00488,100——
1999-07-06$43.88$43.881,017,700——
1999-07-02$40.63$40.62790,100——
1999-07-01$40.75$40.75705,600——
1999-06-30$40.00$40.00819,400——
1999-06-29$36.75$36.75619,900——
1999-06-28$36.38$36.37730,000——
1999-06-25$35.00$35.00746,400——
1999-06-24$34.75$34.75841,200——
1999-06-23$37.38$37.37661,500——
1999-06-22$37.88$37.87819,900——
1999-06-21$38.94$38.941,166,800——
1999-06-18$36.63$36.63424,200——
1999-06-17$35.63$35.62693,200——
1999-06-16$35.00$35.00443,000——
1999-06-15$34.19$34.19666,700——
1999-06-14$34.00$34.00994,500——
1999-06-11$34.94$34.94934,200——
1999-06-10$34.25$34.25768,400——
1999-06-09$33.56$33.56619,800——
1999-06-08$35.38$35.37905,100——
1999-06-07$36.50$36.50891,900——
1999-06-04$35.25$35.251,112,600——
1999-06-03$33.88$33.87976,100——
1999-06-02$34.19$34.191,966,100——
1999-06-01$34.19$34.192,185,300——
1999-05-28$31.81$31.811,046,200——
1999-05-27$30.38$30.373,543,200——
1999-05-26$30.31$30.3110,920,500——