KT Corporation (KT) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 19.80 | 19.81 | 19.48 | 19.65 | -0.10% | 928,200 |
| 2026-09-01 | 19.79 | 19.96 | 19.62 | 19.67 | -0.05% | 933,300 |
| 2026-08-31 | 19.61 | 19.75 | 19.50 | 19.68 | +0.25% | 1,305,700 |
| 2026-08-28 | 19.71 | 19.71 | 19.45 | 19.63 | +0.15% | 892,918 |
| 2026-08-27 | 19.60 | 19.69 | 19.49 | 19.60 | -0.31% | 1,532,900 |
| 2026-08-26 | 19.34 | 19.69 | 19.34 | 19.66 | +2.24% | 1,034,600 |
| 2026-08-25 | 19.03 | 19.30 | 18.93 | 19.23 | +1.48% | 1,280,106 |
| 2026-08-24 | 18.86 | 19.02 | 18.79 | 18.95 | +0.26% | 754,756 |
| 2026-08-21 | 18.87 | 19.25 | 18.87 | 18.90 | +1.23% | 952,700 |
| 2026-08-20 | 18.75 | 18.97 | 18.59 | 18.67 | -1.74% | 1,730,200 |
| 2026-08-19 | 18.96 | 19.27 | 18.85 | 19.00 | +1.17% | 2,018,300 |
| 2026-08-18 | 19.08 | 19.11 | 18.74 | 18.78 | -1.16% | 1,871,200 |
| 2026-08-17 | 19.25 | 19.25 | 18.80 | 19.00 | -0.63% | 991,000 |
| 2026-08-14 | 19.20 | 19.37 | 19.02 | 19.12 | +0.84% | 1,732,600 |
| 2026-08-13 | 18.55 | 19.12 | 18.49 | 18.96 | +2.32% | 2,115,300 |
| 2026-08-12 | 18.71 | 18.73 | 18.36 | 18.53 | -0.05% | 1,266,800 |
| 2026-08-11 | 18.44 | 18.64 | 18.43 | 18.54 | +1.31% | 1,962,836 |
| 2026-08-10 | 18.29 | 18.45 | 18.17 | 18.30 | -1.08% | 1,659,801 |
| 2026-08-07 | 18.54 | 18.62 | 18.36 | 18.50 | -0.16% | 1,460,634 |
| 2026-08-06 | 18.42 | 18.64 | 18.25 | 18.53 | +1.93% | 2,111,219 |
| 2026-08-05 | 18.50 | 18.59 | 18.18 | 18.18 | -1.52% | 1,841,535 |
| 2026-08-04 | 18.56 | 18.80 | 18.44 | 18.46 | +0.44% | 3,310,561 |
| 2026-08-03 | 18.48 | 18.50 | 18.32 | 18.38 | +1.60% | 2,979,424 |
| 2026-07-31 | 18.50 | 18.50 | 17.94 | 18.09 | -2.11% | 2,463,434 |
| 2026-07-30 | 18.16 | 18.52 | 18.16 | 18.48 | +0.71% | 1,743,235 |
| 2026-07-29 | 18.55 | 18.70 | 18.21 | 18.35 | -2.34% | 743,747 |
| 2026-07-28 | 18.81 | 18.99 | 18.69 | 18.79 | +0.32% | 1,204,848 |
| 2026-07-27 | 18.59 | 18.81 | 18.52 | 18.73 | +0.92% | 1,043,780 |
| 2026-07-24 | 18.45 | 18.62 | 18.45 | 18.56 | +1.64% | 1,101,946 |
| 2026-07-23 | 18.19 | 18.50 | 18.16 | 18.26 | +1.44% | 1,211,220 |
| 2026-07-22 | 17.89 | 18.00 | 17.75 | 18.00 | +0.78% | 1,825,624 |
| 2026-07-21 | 17.95 | 18.00 | 17.79 | 17.86 | -0.22% | 1,059,369 |
| 2026-07-20 | 17.72 | 18.00 | 17.57 | 17.90 | +1.94% | 1,741,106 |
| 2026-07-17 | 17.70 | 17.80 | 17.52 | 17.56 | -0.51% | 904,450 |
| 2026-07-16 | 17.51 | 17.93 | 17.51 | 17.65 | +1.79% | 793,932 |
| 2026-07-15 | 17.35 | 17.63 | 17.25 | 17.34 | +0.00% | 1,463,489 |
| 2026-07-14 | 17.48 | 17.61 | 17.29 | 17.34 | -0.23% | 1,339,971 |
| 2026-07-13 | 17.80 | 17.83 | 17.36 | 17.38 | -3.18% | 1,369,007 |
| 2026-07-10 | 18.66 | 18.66 | 17.77 | 17.95 | -3.91% | 1,827,196 |
| 2026-07-09 | 18.42 | 18.68 | 18.33 | 18.68 | +2.13% | 1,267,699 |
| 2026-07-08 | 18.29 | 18.34 | 18.09 | 18.29 | +0.16% | 1,437,475 |
| 2026-07-07 | 17.89 | 18.36 | 17.84 | 18.26 | +3.51% | 1,487,178 |
| 2026-07-06 | 18.00 | 18.00 | 17.55 | 17.64 | -0.28% | 1,652,996 |
| 2026-07-02 | 17.50 | 17.86 | 17.50 | 17.69 | +2.49% | 1,784,560 |
| 2026-07-01 | 17.14 | 17.38 | 17.13 | 17.26 | -0.12% | 1,212,618 |
| 2026-06-30 | 17.43 | 17.51 | 17.27 | 17.28 | -0.92% | 945,756 |
| 2026-06-29 | 17.59 | 17.75 | 17.21 | 17.44 | -1.19% | 940,167 |
| 2026-06-26 | 17.74 | 17.97 | 17.59 | 17.65 | -0.90% | 1,438,427 |
| 2026-06-25 | 18.07 | 18.16 | 17.74 | 17.81 | +0.00% | 2,251,874 |
| 2026-06-24 | 17.60 | 17.97 | 17.60 | 17.81 | +0.17% | 2,217,862 |
| 2026-06-23 | 17.47 | 17.81 | 17.38 | 17.78 | -0.39% | 2,774,372 |
| 2026-06-22 | 17.96 | 18.09 | 17.50 | 17.85 | -2.57% | 1,886,320 |
| 2026-06-18 | 18.49 | 18.56 | 18.10 | 18.32 | +0.33% | 2,468,919 |
| 2026-06-17 | 18.70 | 18.78 | 18.23 | 18.26 | -2.67% | 1,216,316 |
| 2026-06-16 | 18.72 | 18.98 | 18.61 | 18.76 | -0.42% | 928,633 |
| 2026-06-15 | 18.65 | 18.96 | 18.63 | 18.84 | +1.78% | 1,336,769 |
| 2026-06-12 | 18.34 | 18.86 | 18.34 | 18.51 | -1.28% | 1,221,602 |
| 2026-06-11 | 18.60 | 18.98 | 18.49 | 18.75 | +1.74% | 3,589,610 |
| 2026-06-10 | 18.72 | 18.88 | 18.43 | 18.43 | -1.39% | 1,294,723 |
| 2026-06-09 | 18.63 | 19.06 | 18.59 | 18.69 | +1.19% | 3,417,864 |
| 2026-06-08 | 18.26 | 18.75 | 18.20 | 18.47 | +1.93% | 2,742,326 |
| 2026-06-05 | 17.66 | 18.15 | 17.61 | 18.12 | -0.49% | 3,103,014 |
| 2026-06-04 | 18.10 | 18.40 | 17.89 | 18.21 | -0.92% | 1,804,256 |
| 2026-06-03 | 18.50 | 18.67 | 18.36 | 18.38 | -1.24% | 1,856,789 |
| 2026-06-02 | 18.36 | 18.70 | 18.32 | 18.61 | +2.14% | 1,537,298 |
| 2026-06-01 | 17.85 | 18.38 | 17.77 | 18.22 | +2.24% | 3,211,991 |
| 2026-05-29 | 17.81 | 18.00 | 17.71 | 17.82 | +0.73% | 2,569,605 |
| 2026-05-28 | 17.57 | 17.73 | 17.45 | 17.69 | -0.06% | 2,025,777 |
| 2026-05-27 | 18.07 | 18.07 | 17.60 | 17.70 | -2.80% | 1,267,794 |
| 2026-05-26 | 18.35 | 18.51 | 18.19 | 18.21 | -0.60% | 1,333,853 |
| 2026-05-22 | 18.50 | 18.56 | 18.28 | 18.32 | -1.51% | 1,898,605 |
| 2026-05-21 | 18.74 | 18.83 | 18.22 | 18.60 | +0.65% | 1,602,877 |
| 2026-05-20 | 18.85 | 18.99 | 18.43 | 18.48 | -1.96% | 3,091,241 |
| 2026-05-19 | 18.93 | 19.04 | 18.82 | 18.85 | -1.62% | 1,590,120 |
| 2026-05-18 | 19.65 | 19.66 | 19.09 | 19.16 | -2.15% | 995,708 |
| 2026-05-15 | 19.61 | 19.83 | 19.58 | 19.58 | -0.66% | 1,198,363 |
| 2026-05-14 | 20.47 | 20.47 | 19.63 | 19.71 | -3.43% | 3,171,301 |
| 2026-05-13 | 20.59 | 20.77 | 20.38 | 20.41 | -0.78% | 711,690 |
| 2026-05-12 | 20.70 | 21.02 | 20.48 | 20.57 | -2.42% | 1,244,634 |
| 2026-05-11 | 21.12 | 21.44 | 20.94 | 21.08 | -0.47% | 876,325 |
| 2026-05-08 | 21.15 | 21.58 | 21.09 | 21.18 | +1.05% | 622,006 |
| 2026-05-07 | 21.13 | 21.23 | 20.94 | 20.96 | -1.04% | 1,123,471 |
| 2026-05-06 | 21.45 | 21.45 | 21.03 | 21.18 | -1.21% | 768,494 |
| 2026-05-05 | 21.33 | 21.51 | 21.29 | 21.44 | +1.18% | 438,121 |
| 2026-05-04 | 21.23 | 21.34 | 21.14 | 21.19 | -0.28% | 726,255 |
| 2026-05-01 | 21.44 | 21.45 | 21.24 | 21.25 | -0.84% | 387,601 |
| 2026-04-30 | 21.20 | 21.43 | 21.14 | 21.43 | +1.42% | 693,094 |
| 2026-04-29 | 21.13 | 21.37 | 21.03 | 21.13 | -0.28% | 857,463 |
| 2026-04-28 | 21.29 | 21.30 | 21.07 | 21.19 | -0.61% | 658,376 |
| 2026-04-27 | 21.54 | 21.66 | 21.28 | 21.32 | -1.62% | 1,063,443 |
| 2026-04-24 | 21.64 | 21.71 | 21.44 | 21.67 | -0.09% | 1,068,979 |
| 2026-04-23 | 21.85 | 21.89 | 21.57 | 21.69 | -0.69% | 1,025,784 |
| 2026-04-22 | 21.85 | 21.93 | 21.61 | 21.84 | +0.32% | 890,775 |
| 2026-04-21 | 21.94 | 22.12 | 21.77 | 21.77 | -0.68% | 1,003,573 |
| 2026-04-20 | 21.66 | 22.26 | 21.66 | 21.92 | -3.39% | 2,104,852 |
| 2026-04-17 | 22.82 | 22.92 | 22.64 | 22.69 | -0.04% | 1,880,502 |
| 2026-04-16 | 22.65 | 22.82 | 22.61 | 22.70 | +0.22% | 1,141,844 |
| 2026-04-15 | 22.81 | 22.93 | 22.43 | 22.65 | -0.44% | 1,566,802 |
| 2026-04-14 | 22.55 | 23.01 | 22.52 | 22.75 | +0.89% | 1,248,046 |
| 2026-04-13 | 22.46 | 22.61 | 22.33 | 22.55 | -0.31% | 900,306 |
| 2026-04-10 | 22.25 | 22.65 | 22.25 | 22.62 | +1.94% | 1,252,329 |
| 2026-04-09 | 21.99 | 22.36 | 21.95 | 22.19 | +0.36% | 1,043,483 |
| 2026-04-08 | 22.00 | 22.33 | 21.91 | 22.11 | +2.93% | 1,376,413 |
| 2026-04-07 | 21.27 | 21.50 | 21.20 | 21.48 | +1.08% | 1,582,712 |
| 2026-04-06 | 21.59 | 21.72 | 21.24 | 21.25 | -1.16% | 1,061,718 |
| 2026-04-02 | 21.42 | 21.58 | 21.31 | 21.50 | -1.74% | 1,041,948 |
| 2026-04-01 | 21.64 | 21.99 | 21.57 | 21.88 | +2.00% | 1,047,278 |
| 2026-03-31 | 21.21 | 21.56 | 21.00 | 21.45 | +1.37% | 1,728,729 |
| 2026-03-30 | 21.53 | 21.58 | 21.16 | 21.16 | -1.72% | 1,319,898 |
| 2026-03-27 | 21.50 | 21.81 | 21.39 | 21.53 | +0.70% | 708,060 |
| 2026-03-26 | 21.53 | 21.65 | 21.32 | 21.38 | -1.97% | 945,416 |
| 2026-03-25 | 21.85 | 21.96 | 21.76 | 21.81 | +0.74% | 902,050 |
| 2026-03-24 | 21.06 | 21.81 | 21.00 | 21.65 | +1.83% | 1,222,629 |
| 2026-03-23 | 20.89 | 21.36 | 20.63 | 21.26 | -1.76% | 2,499,877 |
| 2026-03-20 | 21.80 | 21.92 | 21.64 | 21.64 | -0.92% | 1,999,852 |
| 2026-03-19 | 21.93 | 21.93 | 21.68 | 21.84 | -0.77% | 1,090,513 |
| 2026-03-18 | 22.00 | 22.25 | 21.94 | 22.01 | -1.12% | 1,155,573 |
| 2026-03-17 | 21.88 | 22.38 | 21.80 | 22.26 | +3.06% | 1,673,587 |
| 2026-03-16 | 21.52 | 21.68 | 21.31 | 21.60 | +1.79% | 1,647,683 |
| 2026-03-13 | 22.02 | 22.02 | 21.21 | 21.22 | -2.57% | 1,992,634 |
| 2026-03-12 | 22.00 | 22.02 | 21.71 | 21.78 | -1.31% | 980,318 |
| 2026-03-11 | 22.38 | 22.38 | 22.00 | 22.07 | -1.43% | 1,088,026 |
| 2026-03-10 | 22.54 | 22.71 | 21.89 | 22.39 | +0.81% | 1,328,765 |
| 2026-03-09 | 21.89 | 22.40 | 21.51 | 22.21 | +0.91% | 2,308,847 |
| 2026-03-06 | 22.01 | 22.42 | 21.79 | 22.01 | -1.43% | 2,762,514 |
| 2026-03-05 | 22.14 | 22.47 | 22.04 | 22.33 | -2.49% | 3,077,396 |
| 2026-03-04 | 21.82 | 22.93 | 21.51 | 22.90 | +1.33% | 4,248,706 |
| 2026-03-03 | 22.62 | 22.83 | 21.97 | 22.60 | -4.07% | 1,563,044 |
| 2026-03-02 | 23.40 | 23.75 | 23.20 | 23.56 | -1.01% | 1,676,098 |
| 2026-02-27 | 23.80 | 24.00 | 23.63 | 23.80 | -0.71% | 1,509,131 |
| 2026-02-26 | 24.33 | 24.44 | 23.94 | 23.97 | -1.48% | 3,919,817 |
| 2026-02-25 | 24.24 | 24.41 | 24.01 | 24.33 | +0.83% | 1,625,627 |
| 2026-02-24 | 23.96 | 24.27 | 23.87 | 24.13 | +0.92% | 2,101,225 |
| 2026-02-23 | 24.25 | 24.43 | 23.78 | 23.91 | -2.57% | 4,495,662 |
| 2026-02-20 | 24.51 | 24.58 | 24.11 | 24.54 | +1.61% | 1,429,488 |
| 2026-02-19 | 24.00 | 24.34 | 23.80 | 24.15 | +1.51% | 2,221,329 |
| 2026-02-18 | 23.75 | 23.87 | 23.54 | 23.79 | +0.17% | 2,306,952 |
| 2026-02-17 | 23.76 | 23.80 | 23.23 | 23.75 | +0.81% | 3,049,774 |
| 2026-02-13 | 23.59 | 23.79 | 23.46 | 23.56 | +0.17% | 1,008,828 |
| 2026-02-12 | 23.65 | 23.96 | 23.29 | 23.52 | +0.56% | 2,074,718 |
| 2026-02-11 | 23.00 | 23.45 | 22.74 | 23.39 | +3.22% | 2,359,474 |
| 2026-02-10 | 21.88 | 23.23 | 21.88 | 22.66 | +4.09% | 2,449,937 |
| 2026-02-09 | 21.46 | 21.80 | 21.36 | 21.77 | +2.35% | 1,590,443 |
| 2026-02-06 | 21.04 | 21.29 | 20.97 | 21.27 | +1.19% | 1,640,963 |
| 2026-02-05 | 20.96 | 21.14 | 20.89 | 21.02 | -0.71% | 2,416,674 |
| 2026-02-04 | 20.90 | 21.25 | 20.68 | 21.17 | +1.29% | 1,891,944 |
| 2026-02-03 | 20.94 | 21.14 | 20.84 | 20.90 | +1.01% | 1,535,198 |
| 2026-02-02 | 20.65 | 20.82 | 20.32 | 20.69 | -1.10% | 1,606,081 |
| 2026-01-30 | 20.85 | 21.16 | 20.76 | 20.92 | -0.76% | 2,529,027 |
| 2026-01-29 | 20.95 | 21.44 | 20.91 | 21.08 | +1.74% | 1,894,244 |
| 2026-01-28 | 20.75 | 20.99 | 20.59 | 20.72 | +0.29% | 1,468,870 |
| 2026-01-27 | 20.14 | 20.73 | 20.14 | 20.66 | +3.61% | 1,434,645 |
| 2026-01-26 | 19.94 | 20.05 | 19.85 | 19.94 | +0.15% | 1,180,888 |
| 2026-01-23 | 19.68 | 19.95 | 19.57 | 19.91 | +1.22% | 1,107,274 |
| 2026-01-22 | 19.65 | 19.77 | 19.64 | 19.67 | +0.20% | 1,779,151 |
| 2026-01-21 | 19.79 | 19.80 | 19.49 | 19.63 | +0.56% | 2,558,981 |
| 2026-01-20 | 19.50 | 19.61 | 19.26 | 19.52 | +0.15% | 1,761,063 |
| 2026-01-16 | 19.28 | 19.50 | 19.16 | 19.49 | +1.04% | 1,401,018 |
| 2026-01-15 | 19.14 | 19.41 | 19.06 | 19.29 | +0.63% | 1,241,291 |
| 2026-01-14 | 18.95 | 19.23 | 18.87 | 19.17 | +1.27% | 2,052,094 |
| 2026-01-13 | 19.00 | 19.10 | 18.87 | 18.93 | -0.63% | 1,233,615 |
| 2026-01-12 | 18.80 | 19.11 | 18.67 | 19.05 | +1.22% | 2,371,448 |
| 2026-01-09 | 18.95 | 18.98 | 18.77 | 18.82 | -0.79% | 1,443,407 |
| 2026-01-08 | 18.78 | 19.00 | 18.78 | 18.97 | +0.00% | 1,848,658 |
| 2026-01-07 | 19.21 | 19.39 | 18.95 | 18.97 | -1.25% | 1,672,365 |
| 2026-01-06 | 19.11 | 19.33 | 19.02 | 19.21 | +0.63% | 3,119,936 |
| 2026-01-05 | 19.09 | 19.39 | 18.97 | 19.09 | +0.26% | 2,187,497 |
| 2026-01-02 | 18.85 | 19.14 | 18.76 | 19.04 | +0.37% | 2,283,622 |
| 2025-12-31 | 18.99 | 19.08 | 18.93 | 18.97 | -0.42% | 601,867 |
| 2025-12-30 | 19.04 | 19.08 | 18.92 | 19.05 | -0.05% | 992,981 |
| 2025-12-29 | 19.01 | 19.14 | 18.90 | 19.06 | -0.47% | 929,506 |
| 2025-12-26 | 19.10 | 19.16 | 18.92 | 19.15 | +0.63% | 665,577 |
| 2025-12-24 | 18.78 | 19.06 | 18.78 | 19.03 | +2.31% | 633,732 |
| 2025-12-23 | 18.62 | 18.75 | 18.54 | 18.60 | -0.11% | 762,019 |
| 2025-12-22 | 18.52 | 18.70 | 18.47 | 18.62 | +0.00% | 966,255 |
| 2025-12-19 | 18.74 | 18.91 | 18.61 | 18.62 | -1.01% | 1,708,998 |
| 2025-12-18 | 19.04 | 19.10 | 18.75 | 18.81 | -1.26% | 2,628,869 |
| 2025-12-17 | 18.72 | 19.05 | 18.71 | 19.05 | +1.82% | 3,113,843 |
| 2025-12-16 | 18.95 | 19.02 | 18.64 | 18.71 | -1.58% | 2,389,865 |
| 2025-12-15 | 18.92 | 19.29 | 18.85 | 19.01 | +1.66% | 2,392,298 |
| 2025-12-12 | 18.68 | 18.75 | 18.63 | 18.70 | +1.03% | 2,562,455 |
| 2025-12-11 | 18.38 | 18.56 | 18.23 | 18.51 | -0.64% | 3,032,214 |
| 2025-12-10 | 18.35 | 18.64 | 18.35 | 18.63 | +1.31% | 1,148,358 |
| 2025-12-09 | 18.59 | 18.69 | 18.31 | 18.39 | -0.54% | 1,672,890 |
| 2025-12-08 | 18.52 | 18.52 | 18.37 | 18.49 | -0.38% | 1,900,831 |
| 2025-12-05 | 18.64 | 18.77 | 18.54 | 18.56 | +0.00% | 1,471,048 |
| 2025-12-04 | 18.74 | 18.82 | 18.53 | 18.56 | -0.05% | 1,692,300 |
| 2025-12-03 | 18.89 | 19.02 | 18.57 | 18.57 | +1.03% | 2,058,804 |
| 2025-12-02 | 18.44 | 18.50 | 18.23 | 18.38 | -0.38% | 2,364,111 |
| 2025-12-01 | 18.31 | 18.49 | 18.23 | 18.45 | +0.49% | 1,556,410 |
| 2025-11-28 | 18.38 | 18.43 | 18.22 | 18.36 | +0.05% | 830,569 |
| 2025-11-26 | 18.15 | 18.41 | 18.15 | 18.35 | +0.94% | 1,954,968 |
| 2025-11-25 | 17.87 | 18.20 | 17.69 | 18.18 | +1.96% | 2,716,695 |
| 2025-11-24 | 17.77 | 17.94 | 17.72 | 17.83 | +0.00% | 1,861,675 |
| 2025-11-21 | 17.75 | 17.95 | 17.73 | 17.83 | +0.91% | 1,269,974 |
| 2025-11-20 | 17.78 | 17.89 | 17.54 | 17.67 | -0.67% | 1,762,124 |
| 2025-11-19 | 17.93 | 18.00 | 17.68 | 17.79 | -0.50% | 1,380,888 |
| 2025-11-18 | 18.20 | 18.20 | 17.77 | 17.88 | -1.43% | 2,008,912 |
| 2025-11-17 | 18.13 | 18.21 | 17.95 | 18.14 | +0.22% | 1,813,990 |
| 2025-11-14 | 18.20 | 18.20 | 18.04 | 18.10 | -0.28% | 1,394,335 |
| 2025-11-13 | 18.26 | 18.40 | 18.02 | 18.15 | +0.72% | 2,096,958 |
| 2025-11-12 | 18.30 | 18.38 | 18.00 | 18.02 | -1.74% | 1,408,722 |
| 2025-11-11 | 18.20 | 18.43 | 18.14 | 18.34 | +1.33% | 1,919,981 |
| 2025-11-10 | 18.10 | 18.25 | 17.81 | 18.10 | -0.60% | 1,372,067 |
| 2025-11-07 | 18.04 | 18.46 | 18.04 | 18.21 | -1.19% | 919,122 |
| 2025-11-06 | 18.33 | 18.61 | 18.20 | 18.43 | +0.38% | 1,875,732 |
| 2025-11-05 | 18.38 | 18.48 | 18.30 | 18.36 | -0.70% | 831,009 |
| 2025-11-04 | 18.47 | 18.61 | 18.43 | 18.49 | -1.12% | 1,267,380 |
| 2025-11-03 | 18.66 | 18.70 | 18.42 | 18.70 | +0.81% | 1,229,064 |
| 2025-10-31 | 18.40 | 18.56 | 18.20 | 18.55 | +0.82% | 1,223,554 |
| 2025-10-30 | 18.64 | 18.75 | 18.40 | 18.40 | -2.65% | 792,888 |
| 2025-10-29 | 19.22 | 19.22 | 18.89 | 18.90 | -1.20% | 773,927 |
| 2025-10-28 | 18.76 | 19.13 | 18.71 | 19.13 | +1.54% | 1,207,075 |
| 2025-10-27 | 18.60 | 18.95 | 18.20 | 18.84 | +1.24% | 929,659 |
| 2025-10-24 | 18.75 | 18.75 | 18.50 | 18.61 | -0.64% | 1,409,815 |
| 2025-10-23 | 18.89 | 18.98 | 18.71 | 18.73 | -1.52% | 667,753 |
| 2025-10-22 | 18.90 | 19.06 | 18.87 | 19.02 | +0.48% | 679,817 |
| 2025-10-21 | 19.03 | 19.11 | 18.87 | 18.93 | -1.66% | 892,650 |
| 2025-10-20 | 19.12 | 19.26 | 19.08 | 19.25 | +1.26% | 956,520 |
| 2025-10-17 | 19.06 | 19.11 | 18.90 | 19.01 | -1.09% | 1,040,507 |
| 2025-10-16 | 18.70 | 19.27 | 18.51 | 19.22 | +3.89% | 3,810,388 |
| 2025-10-15 | 18.21 | 18.52 | 18.19 | 18.50 | +1.65% | 1,469,052 |
| 2025-10-14 | 18.27 | 18.27 | 18.04 | 18.20 | -1.52% | 1,588,861 |
| 2025-10-13 | 18.76 | 18.77 | 18.48 | 18.48 | -0.48% | 1,614,309 |
| 2025-10-10 | 18.97 | 18.97 | 18.55 | 18.57 | -1.80% | 1,151,109 |
| 2025-10-09 | 19.39 | 19.43 | 18.86 | 18.91 | -2.37% | 961,259 |
| 2025-10-08 | 19.46 | 19.46 | 19.25 | 19.37 | +0.16% | 812,627 |
| 2025-10-07 | 19.51 | 19.51 | 19.25 | 19.34 | -0.92% | 634,524 |
| 2025-10-06 | 19.54 | 19.64 | 19.41 | 19.52 | -0.76% | 589,532 |
| 2025-10-03 | 19.89 | 19.90 | 19.66 | 19.67 | -1.06% | 724,246 |
| 2025-10-02 | 19.96 | 20.02 | 19.80 | 19.88 | +0.61% | 1,230,484 |
| 2025-10-01 | 19.60 | 19.92 | 19.52 | 19.76 | +1.33% | 1,572,263 |
| 2025-09-30 | 19.46 | 19.51 | 19.29 | 19.50 | +0.10% | 2,575,784 |
| 2025-09-29 | 19.30 | 19.52 | 19.25 | 19.48 | +0.83% | 1,476,982 |
| 2025-09-26 | 19.33 | 19.36 | 19.20 | 19.32 | -0.10% | 912,303 |
| 2025-09-25 | 19.50 | 19.60 | 19.30 | 19.34 | -0.77% | 1,113,967 |
| 2025-09-24 | 19.41 | 19.59 | 19.38 | 19.49 | +0.41% | 2,272,911 |
| 2025-09-23 | 19.47 | 19.54 | 19.32 | 19.41 | -0.05% | 1,415,426 |
| 2025-09-22 | 19.31 | 19.45 | 19.17 | 19.42 | +0.15% | 1,730,847 |
| 2025-09-19 | 19.75 | 19.83 | 19.31 | 19.39 | -2.95% | 1,293,142 |
| 2025-09-18 | 20.10 | 20.12 | 19.95 | 19.98 | -0.55% | 923,896 |
| 2025-09-17 | 19.94 | 20.22 | 19.94 | 20.09 | +0.40% | 979,790 |
| 2025-09-16 | 20.01 | 20.18 | 19.88 | 20.01 | -0.20% | 1,775,210 |
| 2025-09-15 | 19.85 | 20.17 | 19.76 | 20.05 | +1.57% | 1,407,052 |
| 2025-09-12 | 19.75 | 19.76 | 19.57 | 19.74 | -1.60% | 1,218,186 |
| 2025-09-11 | 20.05 | 20.13 | 19.91 | 20.06 | +1.62% | 1,352,001 |
| 2025-09-10 | 19.67 | 19.86 | 19.57 | 19.74 | -1.30% | 2,549,205 |
| 2025-09-09 | 19.75 | 20.03 | 19.60 | 20.00 | -0.20% | 2,944,456 |
| 2025-09-08 | 20.14 | 20.20 | 20.02 | 20.04 | -1.18% | 812,612 |
| 2025-09-05 | 20.40 | 20.42 | 20.21 | 20.28 | +0.70% | 1,735,149 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+10.41%). Peor mes: May (-9.49%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de KT Corporation (KT)?
19.65 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de KT?
Máximo de 24.58 y mínimo de 17.13 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de KT Corporation?
Históricamente, el mes más fuerte de KT ha sido Ene (media +10.41%) y el más débil May (media -9.49%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.