KT Corporation Common Stock (KT)

Last Price23.97

Change-0.36 (-1.48%)

NYSE · Last Trade: Feb 26th, 4:51 PM EST

Historical Prices For KT Corporation Common Stock (KT)

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	24.24	24.41	24.01	24.33	1,625,608	24.33
2/24/2026	23.96	24.27	23.87	24.13	2,101,224	24.13
2/23/2026	24.25	24.43	23.78	23.91	4,494,318	23.91
2/20/2026	24.51	24.58	24.11	24.54	1,429,488	24.54
2/19/2026	24.00	24.34	23.80	24.15	2,206,772	24.15
2/18/2026	23.75	23.87	23.54	23.79	2,306,951	23.79
2/17/2026	23.76	23.80	23.23	23.75	3,049,769	23.75
2/13/2026	23.59	23.79	23.46	23.56	1,008,828	23.56
2/12/2026	23.65	23.96	23.29	23.52	2,074,650	23.52
2/11/2026	23.00	23.45	22.74	23.39	2,315,268	23.39
2/10/2026	21.88	23.23	21.88	22.66	2,449,613	22.66
2/09/2026	21.46	21.80	21.36	21.77	1,590,388	21.77
2/06/2026	21.04	21.29	20.97	21.27	1,640,963	21.27
2/05/2026	20.96	21.14	20.89	21.02	2,416,674	21.02
2/04/2026	20.90	21.25	20.68	21.17	1,891,944	21.17
2/03/2026	20.94	21.14	20.84	20.90	1,535,198	20.90
2/02/2026	20.65	20.82	20.32	20.69	1,606,079	20.69
1/30/2026	20.85	21.16	20.76	20.92	2,529,027	20.92
1/29/2026	20.95	21.44	20.91	21.08	1,894,227	21.08
1/28/2026	20.75	20.99	20.59	20.72	1,468,810	20.72
1/27/2026	20.14	20.73	20.14	20.66	1,434,302	20.66
1/26/2026	19.94	20.05	19.85	19.94	1,180,883	19.94
1/23/2026	19.68	19.95	19.57	19.91	1,107,274	19.91
1/22/2026	19.65	19.77	19.64	19.67	1,779,151	19.67
1/21/2026	19.79	19.80	19.49	19.63	2,558,981	19.63
1/20/2026	19.50	19.61	19.26	19.52	1,761,063	19.52
1/16/2026	19.28	19.50	19.16	19.49	1,401,018	19.49
1/15/2026	19.14	19.41	19.06	19.29	1,241,288	19.29
1/14/2026	18.95	19.23	18.87	19.17	2,052,094	19.17
1/13/2026	19.00	19.10	18.87	18.93	1,233,415	18.93
1/12/2026	18.80	19.11	18.67	19.05	2,368,919	19.05
1/09/2026	18.95	18.98	18.77	18.82	1,443,407	18.82
1/08/2026	18.78	19.00	18.78	18.97	1,846,658	18.97
1/07/2026	19.21	19.39	18.95	18.97	1,672,365	18.97
1/06/2026	19.11	19.33	19.02	19.21	3,119,936	19.21
1/05/2026	19.09	19.39	18.97	19.09	2,187,494	19.09
1/02/2026	18.85	19.14	18.76	19.04	2,283,622	19.04
12/31/2025	18.99	19.08	18.93	18.97	601,867	18.97
12/30/2025	19.04	19.08	18.92	19.05	992,980	19.05
12/29/2025	19.01	19.14	18.90	19.06	929,369	19.06
12/26/2025	19.10	19.16	18.92	19.15	665,577	19.15
12/24/2025	18.78	19.06	18.78	19.03	633,732	19.03
12/23/2025	18.62	18.75	18.54	18.60	762,019	18.60
12/22/2025	18.52	18.70	18.47	18.62	966,255	18.62
12/19/2025	18.74	18.91	18.61	18.62	1,708,998	18.62
12/18/2025	19.04	19.10	18.75	18.81	2,627,854	18.81
12/17/2025	18.72	19.05	18.71	19.05	3,113,843	19.05
12/16/2025	18.95	19.02	18.64	18.71	2,389,855	18.71
12/15/2025	18.92	19.29	18.85	19.01	2,392,298	19.01
12/12/2025	18.68	18.75	18.63	18.70	2,562,455	18.70
12/11/2025	18.38	18.56	18.23	18.51	3,032,214	18.51
12/10/2025	18.35	18.64	18.35	18.63	1,494,618	18.63
12/09/2025	18.59	18.69	18.31	18.39	1,672,890	18.39
12/08/2025	18.52	18.52	18.37	18.49	1,900,831	18.49
12/05/2025	18.64	18.77	18.54	18.56	1,471,048	18.56
12/04/2025	18.74	18.82	18.53	18.56	1,692,300	18.56
12/03/2025	18.89	19.02	18.57	18.57	2,058,800	18.57
12/02/2025	18.44	18.50	18.23	18.38	2,363,601	18.38
12/01/2025	18.31	18.49	18.23	18.45	1,556,443	18.45
11/28/2025	18.38	18.43	18.22	18.36	830,569	18.36