Skip to main content

KT Corporation Common Stock (NY:KT)

19.78 -0.47 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 19.87 19.98 19.61 19.78 1,624,881 -0.47(-2.32%)
Aug 29, 2025 20.27 20.31 20.13 20.25 998,074 -0.18(-0.88%)
Aug 28, 2025 20.25 20.54 20.21 20.43 1,420,664 +0.24(+1.19%)
Aug 27, 2025 20.32 20.32 20.09 20.19 782,920 -0.22(-1.08%)
Aug 26, 2025 20.85 20.85 20.41 20.41 1,778,643 -0.56(-2.67%)
Aug 25, 2025 20.72 21.14 20.62 20.97 1,068,050 +0.28(+1.35%)
Aug 22, 2025 20.44 20.69 20.37 20.69 1,221,009 +0.21(+1.03%)
Aug 21, 2025 20.79 20.87 20.46 20.48 929,814 -0.47(-2.24%)
Aug 20, 2025 20.81 21.11 20.73 20.95 2,247,648 +0.20(+0.96%)
Aug 19, 2025 20.69 20.78 20.56 20.75 2,983,520 -0.04(-0.19%)
Aug 18, 2025 20.60 20.80 20.50 20.79 1,821,608 +0.20(+0.97%)
Aug 15, 2025 20.75 20.77 20.50 20.59 712,321 -0.11(-0.53%)
Aug 14, 2025 20.27 20.75 20.27 20.70 2,002,025 +0.43(+2.12%)
Aug 13, 2025 20.12 20.44 19.95 20.27 1,719,571 +0.17(+0.85%)
Aug 12, 2025 20.20 20.20 19.89 20.10 2,521,382 +0.06(+0.30%)
Aug 11, 2025 19.90 20.18 19.90 20.04 1,499,057 -0.15(-0.74%)
Aug 08, 2025 20.10 20.27 19.94 20.19 666,697 +0.04(+0.20%)
Aug 07, 2025 20.00 20.36 19.71 20.15 1,829,888 -0.02(-0.10%)
Aug 06, 2025 20.54 20.54 20.14 20.17 1,340,953 -0.58(-2.80%)
Aug 05, 2025 20.61 20.75 20.49 20.75 1,027,148 +0.19(+0.92%)
Aug 04, 2025 20.51 20.78 20.50 20.56 1,269,632 +0.18(+0.88%)
Aug 01, 2025 19.94 20.48 19.32 20.38 1,217,733 +0.19(+0.94%)
Jul 31, 2025 20.04 20.23 20.04 20.19 1,213,774 -0.02(-0.10%)
Jul 30, 2025 20.15 20.30 20.15 20.21 478,826 -0.13(-0.64%)
Jul 29, 2025 19.97 20.34 19.93 20.34 1,083,951 +0.30(+1.50%)
Jul 28, 2025 20.32 20.39 19.93 20.04 1,119,208 -0.61(-2.95%)
Jul 25, 2025 20.77 20.85 20.58 20.65 517,758 -0.30(-1.43%)
Jul 24, 2025 21.00 21.13 20.93 20.95 1,264,355 -0.12(-0.57%)
Jul 23, 2025 21.03 21.15 20.95 21.07 1,008,271 +0.04(+0.19%)
Jul 22, 2025 20.87 21.10 20.85 21.03 730,416 +0.23(+1.11%)
Jul 21, 2025 20.80 21.00 20.76 20.80 666,440 +0.01(+0.05%)
Jul 18, 2025 20.93 20.95 20.77 20.79 613,943 -0.19(-0.91%)
Jul 17, 2025 21.00 21.09 20.80 20.98 833,224 -0.19(-0.90%)
Jul 16, 2025 21.31 21.33 21.06 21.17 676,732 -0.21(-0.98%)
Jul 15, 2025 21.39 21.49 21.20 21.38 1,144,920 +0.10(+0.47%)
Jul 14, 2025 21.25 21.41 21.25 21.28 763,168 +0.05(+0.24%)
Jul 11, 2025 21.19 21.43 21.11 21.23 1,130,626 +0.27(+1.29%)
Jul 10, 2025 20.82 21.11 20.82 20.96 1,000,583 +0.29(+1.40%)
Jul 09, 2025 20.73 20.78 20.61 20.67 786,750 -0.10(-0.48%)
Jul 08, 2025 21.00 21.07 20.57 20.77 1,690,494 -0.24(-1.14%)
Jul 07, 2025 21.22 21.27 20.99 21.01 1,030,494 -0.19(-0.90%)
Jul 03, 2025 21.24 21.40 21.14 21.20 556,309 +0.00(+0.00%)
Jul 02, 2025 21.14 21.35 21.07 21.20 958,183 -0.11(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.