Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,121.53 +61.45 (+0.09%) CMC Crypto 200
1,422.93 +8.17 (+0.58%)
KT Corporation (030200.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 34,350.00 | 34,850.00 | 34,200.00 | 34,550.00 | 34,550.00 | 476,712 |
| 22 Apr 2024 | 33,850.00 | 34,650.00 | 33,750.00 | 34,300.00 | 34,300.00 | 695,549 |
| 19 Apr 2024 | 33,350.00 | 33,650.00 | 33,000.00 | 33,300.00 | 33,300.00 | 773,900 |
| 18 Apr 2024 | 34,000.00 | 34,200.00 | 33,350.00 | 33,650.00 | 33,650.00 | 595,434 |
| 17 Apr 2024 | 34,300.00 | 34,550.00 | 33,400.00 | 33,600.00 | 33,600.00 | 660,749 |
| 16 Apr 2024 | 34,400.00 | 34,900.00 | 34,000.00 | 34,250.00 | 34,250.00 | 712,700 |
| 15 Apr 2024 | 34,300.00 | 34,600.00 | 34,050.00 | 34,450.00 | 34,450.00 | 546,411 |
| 12 Apr 2024 | 35,050.00 | 35,450.00 | 34,300.00 | 34,600.00 | 34,600.00 | 912,532 |
| 11 Apr 2024 | 35,100.00 | 35,750.00 | 34,550.00 | 35,400.00 | 35,400.00 | 1,123,217 |
| 09 Apr 2024 | 36,950.00 | 37,100.00 | 36,300.00 | 36,400.00 | 36,400.00 | 272,494 |
| 08 Apr 2024 | 36,150.00 | 37,050.00 | 35,700.00 | 36,850.00 | 36,850.00 | 751,062 |
| 05 Apr 2024 | 36,000.00 | 36,550.00 | 35,900.00 | 36,150.00 | 36,150.00 | 525,240 |
| 04 Apr 2024 | 36,400.00 | 36,650.00 | 36,200.00 | 36,350.00 | 36,350.00 | 408,786 |
| 03 Apr 2024 | 36,950.00 | 37,000.00 | 36,000.00 | 36,050.00 | 36,050.00 | 668,260 |
| 02 Apr 2024 | 37,300.00 | 37,550.00 | 36,900.00 | 37,000.00 | 37,000.00 | 704,204 |
| 01 Apr 2024 | 38,150.00 | 38,150.00 | 37,600.00 | 37,700.00 | 37,700.00 | 225,734 |
| 29 Mar 2024 | 38,300.00 | 38,450.00 | 37,700.00 | 37,700.00 | 37,700.00 | 277,999 |
| 28 Mar 2024 | 38,400.00 | 38,650.00 | 37,950.00 | 37,950.00 | 37,950.00 | 443,686 |
| 27 Mar 2024 | 38,150.00 | 38,850.00 | 38,150.00 | 38,650.00 | 38,650.00 | 328,026 |
| 26 Mar 2024 | 38,250.00 | 39,100.00 | 38,000.00 | 38,800.00 | 38,800.00 | 515,183 |
| 25 Mar 2024 | 38,750.00 | 38,750.00 | 37,850.00 | 37,850.00 | 37,850.00 | 492,046 |
| 22 Mar 2024 | 38,450.00 | 39,400.00 | 38,450.00 | 38,750.00 | 38,750.00 | 568,380 |
| 21 Mar 2024 | 37,750.00 | 38,650.00 | 37,600.00 | 38,350.00 | 38,350.00 | 643,752 |
| 20 Mar 2024 | 37,600.00 | 37,750.00 | 37,150.00 | 37,300.00 | 37,300.00 | 339,179 |
| 19 Mar 2024 | 37,650.00 | 37,900.00 | 37,300.00 | 37,350.00 | 37,350.00 | 463,014 |
| 18 Mar 2024 | 38,650.00 | 38,700.00 | 37,900.00 | 38,000.00 | 38,000.00 | 300,766 |
| 15 Mar 2024 | 38,350.00 | 38,600.00 | 37,850.00 | 38,250.00 | 38,250.00 | 741,413 |
| 14 Mar 2024 | 38,450.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,550.00 | 990,675 |
| 13 Mar 2024 | 38,150.00 | 38,300.00 | 37,800.00 | 38,000.00 | 38,000.00 | 407,925 |
| 12 Mar 2024 | 38,600.00 | 38,750.00 | 37,650.00 | 37,950.00 | 37,950.00 | 559,280 |
| 11 Mar 2024 | 38,500.00 | 38,700.00 | 38,200.00 | 38,250.00 | 38,250.00 | 433,982 |
| 08 Mar 2024 | 39,050.00 | 39,500.00 | 38,600.00 | 38,750.00 | 38,750.00 | 565,329 |
| 07 Mar 2024 | 38,900.00 | 39,200.00 | 38,700.00 | 39,050.00 | 39,050.00 | 392,806 |
| 06 Mar 2024 | 38,800.00 | 39,350.00 | 38,650.00 | 39,000.00 | 39,000.00 | 469,190 |
| 05 Mar 2024 | 38,600.00 | 39,450.00 | 38,450.00 | 38,900.00 | 38,900.00 | 649,786 |
| 04 Mar 2024 | 39,250.00 | 39,750.00 | 38,600.00 | 38,600.00 | 38,600.00 | 591,873 |
| 29 Feb 2024 | 38,200.00 | 39,100.00 | 38,200.00 | 39,100.00 | 39,100.00 | 873,016 |
| 28 Feb 2024 | 37,950.00 | 38,650.00 | 37,250.00 | 38,400.00 | 38,400.00 | 852,237 |
| 27 Feb 2024 | 38,800.00 | 39,100.00 | 37,650.00 | 38,100.00 | 38,100.00 | 716,616 |
| 26 Feb 2024 | 39,750.00 | 39,800.00 | 38,500.00 | 38,700.00 | 38,700.00 | 591,319 |
| 23 Feb 2024 | 40,000.00 | 40,350.00 | 39,300.00 | 39,400.00 | 39,400.00 | 639,379 |
| 22 Feb 2024 | 39,750.00 | 40,200.00 | 39,150.00 | 39,900.00 | 39,900.00 | 675,913 |
| 21 Feb 2024 | 40,800.00 | 41,000.00 | 39,000.00 | 39,500.00 | 39,500.00 | 1,519,696 |
| 20 Feb 2024 | 42,200.00 | 42,200.00 | 41,100.00 | 41,450.00 | 41,450.00 | 1,095,994 |
| 19 Feb 2024 | 39,700.00 | 42,400.00 | 39,650.00 | 42,200.00 | 42,200.00 | 2,049,709 |
| 16 Feb 2024 | 38,750.00 | 39,450.00 | 38,500.00 | 39,450.00 | 39,450.00 | 1,046,157 |
| 15 Feb 2024 | 38,200.00 | 38,500.00 | 38,050.00 | 38,400.00 | 38,400.00 | 659,244 |
| 14 Feb 2024 | 37,900.00 | 38,300.00 | 37,650.00 | 37,850.00 | 37,850.00 | 709,214 |
| 13 Feb 2024 | 37,900.00 | 38,700.00 | 37,800.00 | 38,350.00 | 38,350.00 | 908,809 |
| 08 Feb 2024 | 38,150.00 | 38,200.00 | 37,000.00 | 37,650.00 | 37,650.00 | 1,198,879 |
| 07 Feb 2024 | 38,400.00 | 38,900.00 | 38,050.00 | 38,150.00 | 38,150.00 | 1,258,413 |
| 06 Feb 2024 | 37,650.00 | 38,200.00 | 37,550.00 | 37,850.00 | 37,850.00 | 1,155,502 |
| 05 Feb 2024 | 38,150.00 | 38,400.00 | 37,300.00 | 38,000.00 | 38,000.00 | 1,509,744 |
| 02 Feb 2024 | 37,800.00 | 39,100.00 | 37,350.00 | 38,550.00 | 38,550.00 | 2,442,529 |
| 01 Feb 2024 | 35,100.00 | 37,000.00 | 35,100.00 | 36,900.00 | 36,900.00 | 1,912,993 |
| 31 Jan 2024 | 35,100.00 | 35,400.00 | 34,950.00 | 35,400.00 | 35,400.00 | 898,524 |
| 30 Jan 2024 | 35,000.00 | 35,250.00 | 34,850.00 | 35,100.00 | 35,100.00 | 531,110 |
| 29 Jan 2024 | 35,050.00 | 35,200.00 | 34,750.00 | 34,750.00 | 34,750.00 | 512,271 |
| 26 Jan 2024 | 34,300.00 | 35,100.00 | 34,200.00 | 34,800.00 | 34,800.00 | 717,318 |
| 25 Jan 2024 | 33,550.00 | 34,500.00 | 33,500.00 | 34,200.00 | 34,200.00 | 531,608 |
| 24 Jan 2024 | 33,600.00 | 33,700.00 | 33,250.00 | 33,700.00 | 33,700.00 | 445,287 |
| 23 Jan 2024 | 33,800.00 | 33,800.00 | 33,300.00 | 33,650.00 | 33,650.00 | 343,205 |
| 22 Jan 2024 | 33,850.00 | 33,850.00 | 33,500.00 | 33,700.00 | 33,700.00 | 279,104 |
| 19 Jan 2024 | 33,950.00 | 33,950.00 | 33,600.00 | 33,750.00 | 33,750.00 | 352,710 |
| 18 Jan 2024 | 33,400.00 | 33,800.00 | 33,200.00 | 33,800.00 | 33,800.00 | 489,997 |
| 17 Jan 2024 | 33,300.00 | 33,400.00 | 32,950.00 | 33,300.00 | 33,300.00 | 362,802 |
| 16 Jan 2024 | 33,450.00 | 33,550.00 | 33,000.00 | 33,150.00 | 33,150.00 | 344,106 |
| 15 Jan 2024 | 33,600.00 | 33,650.00 | 33,550.00 | 33,550.00 | 33,550.00 | 26,974 |
| 12 Jan 2024 | 33,500.00 | 33,750.00 | 33,300.00 | 33,550.00 | 33,550.00 | 262,218 |
| 11 Jan 2024 | 33,700.00 | 33,850.00 | 33,450.00 | 33,450.00 | 33,450.00 | 518,440 |
| 10 Jan 2024 | 33,700.00 | 33,700.00 | 33,450.00 | 33,700.00 | 33,700.00 | 271,456 |
| 09 Jan 2024 | 33,950.00 | 33,950.00 | 33,500.00 | 33,700.00 | 33,700.00 | 306,649 |
| 08 Jan 2024 | 33,500.00 | 33,850.00 | 33,300.00 | 33,650.00 | 33,650.00 | 368,284 |
| 05 Jan 2024 | 33,250.00 | 33,550.00 | 33,250.00 | 33,500.00 | 33,500.00 | 334,395 |
| 04 Jan 2024 | 33,650.00 | 33,900.00 | 33,300.00 | 33,550.00 | 33,550.00 | 478,994 |
| 03 Jan 2024 | 33,900.00 | 34,250.00 | 33,500.00 | 33,600.00 | 33,600.00 | 684,490 |
| 02 Jan 2024 | 33,850.00 | 34,350.00 | 33,800.00 | 34,150.00 | 34,150.00 | 608,435 |
| 28 Dec 2023 | 33,600.00 | 34,500.00 | 33,550.00 | 34,400.00 | 34,400.00 | 724,624 |
| 27 Dec 2023 | 33,650.00 | 34,000.00 | 33,100.00 | 33,500.00 | 33,500.00 | 1,914,020 |
| 27 Dec 2023 | 1960 Dividend | |||||
| 26 Dec 2023 | 35,500.00 | 35,800.00 | 35,050.00 | 35,450.00 | 33,490.00 | 1,878,921 |
| 22 Dec 2023 | 35,750.00 | 35,800.00 | 35,200.00 | 35,400.00 | 33,442.77 | 751,774 |
| 21 Dec 2023 | 35,550.00 | 35,750.00 | 35,400.00 | 35,750.00 | 33,773.41 | 628,616 |
| 20 Dec 2023 | 35,750.00 | 36,100.00 | 35,750.00 | 35,950.00 | 33,962.36 | 783,263 |
| 19 Dec 2023 | 35,350.00 | 35,650.00 | 35,300.00 | 35,650.00 | 33,678.94 | 463,480 |
| 18 Dec 2023 | 36,450.00 | 36,500.00 | 35,400.00 | 35,450.00 | 33,490.00 | 810,261 |
| 15 Dec 2023 | 36,200.00 | 36,500.00 | 36,100.00 | 36,450.00 | 34,434.71 | 748,916 |
| 14 Dec 2023 | 35,850.00 | 36,300.00 | 35,650.00 | 36,300.00 | 34,293.00 | 1,686,258 |
| 13 Dec 2023 | 35,050.00 | 35,550.00 | 35,000.00 | 35,450.00 | 33,490.00 | 739,897 |
| 12 Dec 2023 | 35,150.00 | 35,200.00 | 35,000.00 | 35,000.00 | 33,064.88 | 884,209 |
| 11 Dec 2023 | 34,600.00 | 35,100.00 | 34,500.00 | 35,000.00 | 33,064.88 | 830,372 |
| 08 Dec 2023 | 34,550.00 | 34,600.00 | 34,350.00 | 34,500.00 | 32,592.52 | 410,261 |
| 07 Dec 2023 | 34,250.00 | 34,500.00 | 34,050.00 | 34,450.00 | 32,545.29 | 430,492 |
| 06 Dec 2023 | 34,050.00 | 34,600.00 | 34,000.00 | 34,450.00 | 32,545.29 | 832,923 |
| 05 Dec 2023 | 33,550.00 | 34,250.00 | 33,550.00 | 33,950.00 | 32,072.93 | 846,938 |
| 04 Dec 2023 | 33,400.00 | 33,600.00 | 33,200.00 | 33,600.00 | 31,742.29 | 449,005 |
| 01 Dec 2023 | 33,400.00 | 33,550.00 | 33,200.00 | 33,250.00 | 31,411.64 | 378,375 |
| 30 Nov 2023 | 33,300.00 | 33,550.00 | 32,950.00 | 33,550.00 | 31,695.05 | 1,191,590 |
| 29 Nov 2023 | 33,350.00 | 33,500.00 | 33,150.00 | 33,300.00 | 31,458.87 | 370,485 |
| 28 Nov 2023 | 33,250.00 | 33,550.00 | 33,250.00 | 33,500.00 | 31,647.81 | 591,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.