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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.60$13.641,079,700——
2019-12-30$11.52$13.54662,400——
2019-12-27$11.78$13.85340,500——
2019-12-26$11.70$13.75247,900——
2019-12-24$11.58$13.61144,700——
2019-12-23$11.60$13.64538,900——
2019-12-20$11.62$13.66598,800——
2019-12-19$11.46$13.47893,500——
2019-12-18$11.40$13.401,589,200——
2019-12-17$11.56$13.59742,500——
2019-12-16$11.44$13.45576,400——
2019-12-13$11.33$13.321,158,000——
2019-12-12$11.31$13.291,087,200——
2019-12-11$11.20$13.173,047,100——
2019-12-10$11.09$13.04977,200——
2019-12-09$11.08$13.021,034,200——
2019-12-06$11.16$13.12722,400——
2019-12-05$11.11$13.06633,000——
2019-12-04$11.18$13.14857,800——
2019-12-03$11.22$13.19621,100——
2019-12-02$11.10$13.051,101,800——
2019-11-29$11.25$13.22637,500——
2019-11-27$11.47$13.48461,900——
2019-11-26$11.55$13.58453,800——
2019-11-25$11.62$13.66541,500——
2019-11-22$11.55$13.58588,500——
2019-11-21$11.54$13.57701,400——
2019-11-20$11.59$13.621,187,300——
2019-11-19$11.69$13.74952,600——
2019-11-18$11.74$13.80534,500——
2019-11-15$11.67$13.72678,600——
2019-11-14$11.49$13.51666,400——
2019-11-13$11.52$13.54921,100——
2019-11-12$11.75$13.81968,300——
2019-11-11$11.73$13.79888,700——
2019-11-08$11.73$13.79674,200——
2019-11-07$11.85$13.933,672,000——
2019-11-06$11.56$13.59603,200——
2019-11-05$11.46$13.47792,900——
2019-11-04$11.35$13.34812,200——
2019-11-01$11.25$13.22712,600——
2019-10-31$11.23$13.20940,100——
2019-10-30$11.25$13.22315,400——
2019-10-29$11.30$13.28518,200——
2019-10-28$11.36$13.35313,400——
2019-10-25$11.36$13.35335,400——
2019-10-24$11.27$13.25263,500——
2019-10-23$11.39$13.39444,300——
2019-10-22$11.43$13.44197,300——
2019-10-21$11.43$13.44699,400——
2019-10-18$11.40$13.40807,100——
2019-10-17$11.25$13.22704,500——
2019-10-16$11.22$13.19620,000——
2019-10-15$11.22$13.191,133,000——
2019-10-14$11.23$13.20593,300——
2019-10-11$11.33$13.32486,800——
2019-10-10$11.13$13.08840,300——
2019-10-09$11.14$13.09717,100——
2019-10-08$11.07$13.01807,600——
2019-10-07$11.13$13.081,139,900——
2019-10-04$11.22$13.19908,300——
2019-10-03$11.06$13.001,023,200——
2019-10-02$11.05$12.99928,300——
2019-10-01$11.24$13.21727,400——
2019-09-30$11.31$13.29971,300——
2019-09-27$11.37$13.37374,700——
2019-09-26$11.33$13.32312,100——
2019-09-25$11.37$13.37318,700——
2019-09-24$11.42$13.42536,700——
2019-09-23$11.54$13.57213,100——
2019-09-20$11.51$13.531,821,900——
2019-09-19$11.43$13.44480,200——
2019-09-18$11.51$13.53462,900——
2019-09-17$11.52$13.54554,200——
2019-09-16$11.63$13.67588,500——
2019-09-13$11.55$13.58365,300——
2019-09-12$11.52$13.54407,000——
2019-09-11$11.55$13.58748,800——
2019-09-10$11.41$13.41589,600——
2019-09-09$11.30$13.28526,100——
2019-09-06$11.29$13.27189,600——
2019-09-05$11.25$13.22552,900——
2019-09-04$11.28$13.26492,300——
2019-09-03$11.20$13.17337,000——
2019-08-30$11.23$13.20561,700——
2019-08-29$11.16$13.12305,500——
2019-08-28$11.18$13.14335,500——
2019-08-27$11.08$13.02384,400——
2019-08-26$11.21$13.18294,900——
2019-08-23$11.12$13.07543,400——
2019-08-22$11.24$13.21561,200——
2019-08-21$11.38$13.38536,600——
2019-08-20$11.20$13.17320,300——
2019-08-19$11.15$13.11376,800——
2019-08-16$11.05$12.99570,700——
2019-08-15$10.97$12.90328,900——
2019-08-14$10.97$12.90788,900——
2019-08-13$11.07$13.01464,800——
2019-08-12$10.99$12.92355,200——
2019-08-09$11.03$12.97754,100——
2019-08-08$11.09$13.04749,100——
2019-08-07$11.06$13.00814,900——
2019-08-06$11.41$13.41584,200——
2019-08-05$11.48$13.49475,100——
2019-08-02$11.63$13.67457,400——
2019-08-01$11.72$13.781,136,100——
2019-07-31$11.80$13.871,039,200——
2019-07-30$11.92$14.01854,900——
2019-07-29$11.94$14.04672,500——
2019-07-26$11.91$14.001,466,300——
2019-07-25$11.91$14.00921,800——
2019-07-24$11.96$14.06921,700——
2019-07-23$11.96$14.06865,200——
2019-07-22$11.91$14.00623,100——
2019-07-19$11.91$14.00290,100——
2019-07-18$11.93$14.02477,100——
2019-07-17$11.86$13.94283,400——
2019-07-16$11.97$14.07564,300——
2019-07-15$12.05$14.16476,200——
2019-07-12$12.04$14.15904,800——
2019-07-11$11.97$14.07509,200——
2019-07-10$12.04$14.151,206,300——
2019-07-09$11.89$13.98837,600——
2019-07-08$12.05$14.16642,000——
2019-07-05$12.42$14.60609,000——
2019-07-03$12.26$14.41401,800——
2019-07-02$12.33$14.49552,800——
2019-07-01$12.35$14.52521,500——
2019-06-28$12.37$14.54970,400——
2019-06-27$12.42$14.601,147,700——
2019-06-26$12.34$14.51559,400——
2019-06-25$12.31$14.47711,400——
2019-06-24$12.34$14.51700,900——
2019-06-21$12.19$14.331,427,300——
2019-06-20$12.33$14.49737,900——
2019-06-19$12.33$14.49545,400——
2019-06-18$12.20$14.341,353,600——
2019-06-17$12.12$14.25609,100——
2019-06-14$11.96$14.06565,700——
2019-06-13$12.13$14.261,010,900——
2019-06-12$12.05$14.161,068,200——
2019-06-11$11.94$14.04690,600——
2019-06-10$11.98$14.08856,500——
2019-06-07$12.13$14.26669,400——
2019-06-06$12.09$14.211,491,400——
2019-06-05$12.11$14.241,155,900——
2019-06-04$12.23$14.381,252,300——
2019-06-03$12.18$14.321,243,800——
2019-05-31$12.04$14.151,714,100——
2019-05-30$12.09$14.211,433,200——
2019-05-29$11.86$13.941,521,500——
2019-05-28$11.68$13.732,502,700——
2019-05-24$11.64$13.68797,500——
2019-05-23$11.58$13.61812,200——
2019-05-22$11.66$13.71562,700——
2019-05-21$11.76$13.82685,800——
2019-05-20$11.71$13.76645,600——
2019-05-17$11.91$14.00455,200——
2019-05-16$12.06$14.18449,500——
2019-05-15$11.97$14.07905,400——
2019-05-14$12.10$14.22513,400——
2019-05-13$12.10$14.221,355,700——
2019-05-10$12.32$14.48660,000——
2019-05-09$12.17$14.31813,800——
2019-05-08$12.42$14.60966,600——
2019-05-07$12.13$14.26435,500——
2019-05-06$12.08$14.20336,200——
2019-05-03$12.08$14.20698,300——
2019-05-02$12.01$14.12567,800——
2019-05-01$12.03$14.14475,500——
2019-04-30$12.03$14.14680,200——
2019-04-29$12.09$14.21626,200——
2019-04-26$12.01$14.121,056,300——
2019-04-25$12.05$14.16823,500——
2019-04-24$12.23$14.38843,200——
2019-04-23$12.57$14.78736,200——
2019-04-22$12.47$14.661,274,100——
2019-04-18$12.42$14.60889,100——
2019-04-17$12.30$14.46630,600——
2019-04-16$12.33$14.49487,500——
2019-04-15$12.41$14.591,311,200——
2019-04-12$12.66$14.88526,400——
2019-04-11$12.56$14.76554,300——
2019-04-10$12.66$14.88437,500——
2019-04-09$12.56$14.76521,000——
2019-04-08$12.61$14.82527,000——
2019-04-05$12.71$14.94752,000——
2019-04-04$12.60$14.811,225,000——
2019-04-03$12.51$14.711,588,200——
2019-04-02$12.35$14.522,160,100——
2019-04-01$12.40$14.581,734,100——
2019-03-29$12.44$14.621,756,900——
2019-03-28$12.58$14.791,076,300——
2019-03-27$12.70$14.932,451,200——
2019-03-26$12.63$14.852,015,900——
2019-03-25$12.72$14.951,699,300——
2019-03-22$12.81$15.061,105,200——
2019-03-21$13.07$15.36615,000——
2019-03-20$13.20$15.52303,500——
2019-03-19$13.25$15.58449,900——
2019-03-18$13.39$15.74443,800——
2019-03-15$13.31$15.65832,800——
2019-03-14$13.17$15.48517,000——
2019-03-13$13.13$15.43932,500——
2019-03-12$13.12$15.42330,300——
2019-03-11$13.21$15.53871,500——
2019-03-08$13.23$15.551,309,100——
2019-03-07$12.89$15.15723,200——
2019-03-06$13.14$15.45678,900——
2019-03-05$13.30$15.631,338,300——
2019-03-04$13.24$15.561,399,600——
2019-03-01$13.24$15.56918,400——
2019-02-28$13.37$15.722,274,900——
2019-02-27$13.47$15.83974,200——
2019-02-26$13.60$15.99674,500——
2019-02-25$13.60$15.99583,000——
2019-02-22$13.40$15.75731,600——
2019-02-21$13.55$15.93399,900——
2019-02-20$13.52$15.89315,800——
2019-02-19$13.59$15.97463,800——
2019-02-15$13.53$15.90414,500——
2019-02-14$13.40$15.751,030,100——
2019-02-13$13.39$15.74890,500——
2019-02-12$13.40$15.751,016,100——
2019-02-11$13.51$15.881,570,900——
2019-02-08$13.82$16.25650,800——
2019-02-07$13.55$15.93450,100——
2019-02-06$13.65$16.05258,600——
2019-02-05$13.68$16.08229,900——
2019-02-04$13.66$16.06535,300——
2019-02-01$13.78$16.20509,100——
2019-01-31$13.82$16.25537,200——
2019-01-30$13.78$16.20724,100——
2019-01-29$14.04$16.50880,700——
2019-01-28$14.15$16.63748,700——
2019-01-25$13.98$16.431,123,500——
2019-01-24$14.16$16.64681,700——
2019-01-23$14.29$16.80504,600——
2019-01-22$14.04$16.50536,100——
2019-01-18$14.05$16.52272,700——
2019-01-17$14.18$16.67268,800——
2019-01-16$14.21$16.70492,600——
2019-01-15$14.23$16.73338,400——
2019-01-14$14.24$16.74519,900——
2019-01-11$14.26$16.76362,200——
2019-01-10$14.40$16.93424,900——
2019-01-09$14.67$17.24498,500——
2019-01-08$14.59$17.15309,100——
2019-01-07$14.64$17.21376,000——
2019-01-04$14.55$17.10770,100——
2019-01-03$14.27$16.77533,800——
2019-01-02$14.43$16.96527,800——