KT Corporation (030200.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 53000.00 | 53600.00 | 52700.00 | 53300.00 | -0.37% | 230,928 |
| 2026-08-06 | 52900.00 | 53500.00 | 52500.00 | 53500.00 | +1.90% | 307,060 |
| 2026-08-05 | 52200.00 | 53200.00 | 52100.00 | 52500.00 | +0.38% | 556,321 |
| 2026-08-04 | 51700.00 | 52600.00 | 51600.00 | 52300.00 | +0.19% | 233,152 |
| 2026-08-03 | 51400.00 | 52500.00 | 51300.00 | 52200.00 | +0.58% | 312,474 |
| 2026-07-31 | 52800.00 | 53300.00 | 51400.00 | 51900.00 | -1.70% | 577,545 |
| 2026-07-30 | 54500.00 | 54800.00 | 52600.00 | 52800.00 | -1.86% | 336,632 |
| 2026-07-29 | 54100.00 | 54900.00 | 52600.00 | 53800.00 | -0.19% | 794,124 |
| 2026-07-28 | 53500.00 | 54000.00 | 52900.00 | 53900.00 | -0.92% | 677,129 |
| 2026-07-27 | 54400.00 | 54800.00 | 53900.00 | 54400.00 | +0.55% | 255,121 |
| 2026-07-24 | 52900.00 | 54500.00 | 52900.00 | 54100.00 | +2.66% | 569,804 |
| 2026-07-23 | 52200.00 | 53400.00 | 52200.00 | 52700.00 | +0.76% | 592,913 |
| 2026-07-22 | 53000.00 | 53700.00 | 52300.00 | 52300.00 | -0.76% | 600,574 |
| 2026-07-21 | 52900.00 | 53800.00 | 52400.00 | 52700.00 | -1.50% | 277,271 |
| 2026-07-20 | 52000.00 | 53800.00 | 51500.00 | 53500.00 | +2.10% | 391,776 |
| 2026-07-16 | 52500.00 | 53300.00 | 51900.00 | 52400.00 | +0.77% | 250,887 |
| 2026-07-15 | 52600.00 | 53500.00 | 52000.00 | 52000.00 | +0.78% | 310,163 |
| 2026-07-14 | 52900.00 | 53200.00 | 51600.00 | 51600.00 | -2.09% | 435,569 |
| 2026-07-13 | 54100.00 | 54600.00 | 51900.00 | 52700.00 | -2.77% | 927,223 |
| 2026-07-10 | 57400.00 | 57500.00 | 54200.00 | 54200.00 | -6.55% | 553,409 |
| 2026-07-09 | 55700.00 | 58000.00 | 53300.00 | 58000.00 | +4.69% | 849,385 |
| 2026-07-08 | 55700.00 | 55700.00 | 53500.00 | 55400.00 | -0.18% | 289,204 |
| 2026-07-07 | 54700.00 | 55600.00 | 53800.00 | 55500.00 | +1.83% | 295,908 |
| 2026-07-06 | 53500.00 | 54500.00 | 53500.00 | 54500.00 | +1.49% | 246,927 |
| 2026-07-03 | 54600.00 | 54800.00 | 53100.00 | 53700.00 | -1.10% | 380,315 |
| 2026-07-02 | 53700.00 | 54600.00 | 52600.00 | 54300.00 | +1.12% | 323,394 |
| 2026-07-01 | 53800.00 | 54300.00 | 52900.00 | 53700.00 | +1.51% | 255,391 |
| 2026-06-30 | 52900.00 | 54000.00 | 52700.00 | 52900.00 | +0.38% | 251,043 |
| 2026-06-29 | 52700.00 | 54000.00 | 52000.00 | 52700.00 | +0.96% | 297,571 |
| 2026-06-26 | 52500.00 | 52700.00 | 51000.00 | 52200.00 | +0.38% | 303,739 |
| 2026-06-25 | 51800.00 | 53800.00 | 51800.00 | 52000.00 | +0.58% | 293,806 |
| 2026-06-24 | 52900.00 | 53000.00 | 50700.00 | 51700.00 | -1.34% | 391,513 |
| 2026-06-23 | 52700.00 | 53100.00 | 51700.00 | 52400.00 | +0.19% | 412,290 |
| 2026-06-22 | 53600.00 | 54000.00 | 52300.00 | 52300.00 | -1.88% | 239,997 |
| 2026-06-19 | 53800.00 | 54500.00 | 52900.00 | 53300.00 | -0.37% | 410,867 |
| 2026-06-18 | 55000.00 | 55200.00 | 53500.00 | 53500.00 | -3.25% | 294,887 |
| 2026-06-17 | 56600.00 | 57100.00 | 55100.00 | 55300.00 | -2.30% | 288,070 |
| 2026-06-16 | 55500.00 | 57600.00 | 55500.00 | 56600.00 | +2.17% | 546,517 |
| 2026-06-15 | 55900.00 | 56800.00 | 55100.00 | 55400.00 | +1.09% | 619,276 |
| 2026-06-12 | 58300.00 | 58300.00 | 54800.00 | 54800.00 | -8.67% | 798,521 |
| 2026-06-11 | 55100.00 | 60000.00 | 53600.00 | 60000.00 | +7.33% | 935,790 |
| 2026-06-10 | 53400.00 | 55900.00 | 53400.00 | 55900.00 | +3.90% | 24 |
| 2026-06-09 | 53900.00 | 55000.00 | 53700.00 | 53800.00 | -0.19% | 351,096 |
| 2026-06-08 | 52300.00 | 53900.00 | 51900.00 | 53900.00 | -0.19% | 344,259 |
| 2026-06-05 | 54300.00 | 55000.00 | 53100.00 | 54000.00 | -0.92% | 696,310 |
| 2026-06-04 | 53900.00 | 55400.00 | 53300.00 | 54500.00 | +1.11% | 517,208 |
| 2026-06-02 | 55000.00 | 55400.00 | 53400.00 | 53900.00 | +1.32% | 519,753 |
| 2026-06-01 | 53600.00 | 54500.00 | 53000.00 | 53200.00 | +0.76% | 440,363 |
| 2026-05-29 | 52800.00 | 54100.00 | 52600.00 | 52800.00 | +1.73% | 550,164 |
| 2026-05-28 | 52800.00 | 52900.00 | 51700.00 | 51900.00 | -2.81% | 685,197 |
| 2026-05-27 | 54100.00 | 54700.00 | 52350.00 | 53400.00 | -1.48% | 612,189 |
| 2026-05-26 | 56000.00 | 56100.00 | 54000.00 | 54200.00 | -2.87% | 819,627 |
| 2026-05-22 | 56400.00 | 56800.00 | 55700.00 | 55800.00 | +0.18% | 309,044 |
| 2026-05-21 | 56300.00 | 56600.00 | 55300.00 | 55700.00 | -0.18% | 537,250 |
| 2026-05-20 | 57400.00 | 57500.00 | 55300.00 | 55800.00 | -0.71% | 588,650 |
| 2026-05-19 | 57200.00 | 57400.00 | 55900.00 | 56200.00 | -1.40% | 430,274 |
| 2026-05-18 | 58800.00 | 58800.00 | 56400.00 | 57000.00 | -2.90% | 436,703 |
| 2026-05-15 | 60600.00 | 60700.00 | 58000.00 | 58700.00 | -4.71% | 630,265 |
| 2026-05-14 | 59000.00 | 61600.00 | 57800.00 | 61600.00 | +3.88% | 790,428 |
| 2026-05-13 | 60600.00 | 60700.00 | 58900.00 | 59300.00 | -1.00% | 618,052 |
| 2026-05-12 | 59300.00 | 59900.00 | 58400.00 | 59900.00 | +1.87% | 474,052 |
| 2026-05-11 | 58800.00 | 59300.00 | 58500.00 | 58800.00 | -0.84% | 390,754 |
| 2026-05-08 | 60000.00 | 60100.00 | 58700.00 | 59300.00 | -0.34% | 267,066 |
| 2026-05-07 | 58700.00 | 59500.00 | 58000.00 | 59500.00 | +1.71% | 589,327 |
| 2026-05-06 | 60000.00 | 60500.00 | 58500.00 | 58500.00 | -3.47% | 555,994 |
| 2026-05-04 | 61200.00 | 61300.00 | 60100.00 | 60600.00 | -0.49% | 268,658 |
| 2026-04-30 | 60100.00 | 61000.00 | 60100.00 | 60900.00 | +0.66% | 386,946 |
| 2026-04-29 | 61200.00 | 61200.00 | 60400.00 | 60500.00 | -0.66% | 216,608 |
| 2026-04-28 | 61000.00 | 61400.00 | 60800.00 | 60900.00 | -0.33% | 360,227 |
| 2026-04-27 | 61700.00 | 62000.00 | 61100.00 | 61100.00 | -0.97% | 357,319 |
| 2026-04-24 | 62000.00 | 62400.00 | 61600.00 | 61700.00 | -0.48% | 375,729 |
| 2026-04-23 | 62900.00 | 62900.00 | 61400.00 | 62000.00 | +0.32% | 352,316 |
| 2026-04-22 | 62300.00 | 62500.00 | 61600.00 | 61800.00 | -1.44% | 251,435 |
| 2026-04-21 | 63100.00 | 63600.00 | 62200.00 | 62700.00 | -0.16% | 940,085 |
| 2026-04-20 | 64500.00 | 64600.00 | 62800.00 | 62800.00 | -1.72% | 1,156,722 |
| 2026-04-17 | 63700.00 | 64400.00 | 63700.00 | 63900.00 | +0.47% | 364,274 |
| 2026-04-16 | 64500.00 | 64800.00 | 63600.00 | 63600.00 | -1.24% | 331,974 |
| 2026-04-15 | 65000.00 | 65100.00 | 64300.00 | 64400.00 | +0.31% | 326,528 |
| 2026-04-14 | 63500.00 | 65000.00 | 63400.00 | 64200.00 | +1.90% | 505,082 |
| 2026-04-13 | 61800.00 | 63100.00 | 61600.00 | 63000.00 | +1.45% | 253,812 |
| 2026-04-10 | 61000.00 | 63000.00 | 60900.00 | 62100.00 | +1.80% | 361,553 |
| 2026-04-09 | 61400.00 | 63700.00 | 61000.00 | 61000.00 | +0.00% | 950,269 |
| 2026-04-08 | 61100.00 | 62800.00 | 60700.00 | 61000.00 | +3.21% | 481,562 |
| 2026-04-07 | 59700.00 | 60200.00 | 59100.00 | 59100.00 | -1.83% | 274,886 |
| 2026-04-06 | 59700.00 | 60800.00 | 59500.00 | 60200.00 | +1.18% | 255,137 |
| 2026-04-03 | 59600.00 | 60500.00 | 59500.00 | 59500.00 | +0.17% | 312,219 |
| 2026-04-02 | 61400.00 | 62300.00 | 59400.00 | 59400.00 | -3.26% | 377,631 |
| 2026-04-01 | 61800.00 | 61800.00 | 60600.00 | 61400.00 | +1.66% | 435,454 |
| 2026-03-31 | 59500.00 | 60900.00 | 59200.00 | 60400.00 | -0.66% | 419,410 |
| 2026-03-30 | 58500.00 | 60800.00 | 58400.00 | 60800.00 | +0.00% | 355,357 |
| 2026-03-27 | 59500.00 | 60800.00 | 58800.00 | 60800.00 | +1.84% | 273,113 |
| 2026-03-26 | 60900.00 | 61400.00 | 59700.00 | 59700.00 | -0.67% | 285,591 |
| 2026-03-25 | 60500.00 | 61000.00 | 60000.00 | 60100.00 | +1.35% | 289,831 |
| 2026-03-24 | 59400.00 | 59400.00 | 57200.00 | 59300.00 | +2.60% | 429,966 |
| 2026-03-23 | 59100.00 | 59200.00 | 56700.00 | 57800.00 | -4.78% | 1,016,576 |
| 2026-03-20 | 59400.00 | 60700.00 | 59400.00 | 60700.00 | +2.36% | 239,308 |
| 2026-03-19 | 59200.00 | 59900.00 | 59000.00 | 59300.00 | -1.82% | 258,694 |
| 2026-03-18 | 60700.00 | 61300.00 | 60400.00 | 60400.00 | +0.67% | 338,150 |
| 2026-03-17 | 59100.00 | 60500.00 | 59000.00 | 60000.00 | +1.87% | 263,178 |
| 2026-03-16 | 59100.00 | 59700.00 | 58600.00 | 58900.00 | -1.17% | 279,593 |
| 2026-03-13 | 59200.00 | 60300.00 | 59100.00 | 59600.00 | -3.09% | 1,396,175 |
| 2026-03-12 | 59300.00 | 61500.00 | 58600.00 | 61500.00 | +2.67% | 427,371 |
| 2026-03-11 | 61100.00 | 61500.00 | 59700.00 | 59900.00 | -1.48% | 361,354 |
| 2026-03-10 | 60700.00 | 61400.00 | 59500.00 | 60800.00 | +2.18% | 282,942 |
| 2026-03-09 | 55700.00 | 59700.00 | 55600.00 | 59500.00 | +0.85% | 457,208 |
| 2026-03-06 | 56700.00 | 59600.00 | 56600.00 | 59000.00 | +2.08% | 490,128 |
| 2026-03-05 | 58900.00 | 59800.00 | 57500.00 | 57800.00 | +5.28% | 545,551 |
| 2026-03-04 | 61200.00 | 61200.00 | 54200.00 | 54900.00 | -12.86% | 1,088,433 |
| 2026-03-03 | 63000.00 | 65200.00 | 62500.00 | 63000.00 | -1.25% | 595,293 |
| 2026-02-27 | 64300.00 | 64400.00 | 62900.00 | 63800.00 | -1.24% | 476,270 |
| 2026-02-26 | 64900.00 | 66000.00 | 64600.00 | 64600.00 | -1.37% | 1,053,306 |
| 2026-02-25 | 65700.00 | 66200.00 | 64500.00 | 65500.00 | -0.30% | 523,510 |
| 2026-02-24 | 67000.00 | 67000.00 | 64900.00 | 65700.00 | -2.95% | 692,387 |
| 2026-02-23 | 69400.00 | 69400.00 | 67300.00 | 67700.00 | -1.74% | 1,053,221 |
| 2026-02-20 | 66300.00 | 69300.00 | 66300.00 | 68900.00 | +4.55% | 669,370 |
| 2026-02-19 | 65500.00 | 66700.00 | 64700.00 | 65900.00 | +2.17% | 490,893 |
| 2026-02-13 | 65500.00 | 66600.00 | 64300.00 | 64500.00 | +0.31% | 653,153 |
| 2026-02-12 | 63600.00 | 65800.00 | 63300.00 | 64300.00 | +2.55% | 688,644 |
| 2026-02-11 | 61700.00 | 64800.00 | 61650.00 | 62700.00 | +3.29% | 810,440 |
| 2026-02-10 | 60000.00 | 62000.00 | 59000.00 | 60700.00 | +2.36% | 543,101 |
| 2026-02-09 | 57300.00 | 59500.00 | 57000.00 | 59300.00 | +5.33% | 696,720 |
| 2026-02-06 | 55200.00 | 56900.00 | 54300.00 | 56300.00 | +0.36% | 704,494 |
| 2026-02-05 | 56300.00 | 57100.00 | 55500.00 | 56100.00 | -1.92% | 502,916 |
| 2026-02-04 | 56800.00 | 57200.00 | 56500.00 | 57200.00 | +1.24% | 353,604 |
| 2026-02-03 | 56000.00 | 56800.00 | 55600.00 | 56500.00 | +2.36% | 358,341 |
| 2026-02-02 | 57300.00 | 57300.00 | 54800.00 | 55200.00 | -2.99% | 490,699 |
| 2026-01-30 | 55900.00 | 57400.00 | 55900.00 | 56900.00 | +1.43% | 495,539 |
| 2026-01-29 | 55900.00 | 56800.00 | 55200.00 | 56100.00 | +0.36% | 484,066 |
| 2026-01-28 | 56400.00 | 56900.00 | 55900.00 | 55900.00 | -0.18% | 516,444 |
| 2026-01-27 | 54500.00 | 56900.00 | 54400.00 | 56000.00 | +2.94% | 705,721 |
| 2026-01-26 | 53900.00 | 54900.00 | 53700.00 | 54400.00 | +0.37% | 368,069 |
| 2026-01-23 | 54900.00 | 55300.00 | 54200.00 | 54200.00 | -1.28% | 692,056 |
| 2026-01-22 | 54900.00 | 55700.00 | 54800.00 | 54900.00 | -0.72% | 497,460 |
| 2026-01-21 | 55300.00 | 56200.00 | 54600.00 | 55300.00 | +0.18% | 482,282 |
| 2026-01-20 | 53700.00 | 55500.00 | 53600.00 | 55200.00 | +2.99% | 789,128 |
| 2026-01-19 | 54000.00 | 54600.00 | 53300.00 | 53600.00 | -0.56% | 906,507 |
| 2026-01-16 | 54000.00 | 55200.00 | 53800.00 | 53900.00 | +1.13% | 464,089 |
| 2026-01-15 | 53100.00 | 53700.00 | 53100.00 | 53300.00 | +0.57% | 284,125 |
| 2026-01-14 | 53200.00 | 53600.00 | 52800.00 | 53000.00 | +0.19% | 296,244 |
| 2026-01-13 | 52200.00 | 53200.00 | 52200.00 | 52900.00 | +2.32% | 611,893 |
| 2026-01-12 | 52200.00 | 52300.00 | 51500.00 | 51700.00 | -0.58% | 415,288 |
| 2026-01-09 | 51900.00 | 52700.00 | 51900.00 | 52000.00 | +0.97% | 265,078 |
| 2026-01-08 | 52100.00 | 52800.00 | 51500.00 | 51500.00 | -1.72% | 539,826 |
| 2026-01-07 | 51500.00 | 53100.00 | 51500.00 | 52400.00 | -0.76% | 350,004 |
| 2026-01-06 | 52200.00 | 53300.00 | 52100.00 | 52800.00 | +2.33% | 492,826 |
| 2026-01-05 | 51600.00 | 52200.00 | 51400.00 | 51600.00 | +0.58% | 421,645 |
| 2026-01-02 | 52200.00 | 52300.00 | 51300.00 | 51300.00 | -2.47% | 342,784 |
| 2025-12-30 | 52200.00 | 52600.00 | 51900.00 | 52600.00 | -0.75% | 238,632 |
| 2025-12-29 | 52500.00 | 53000.00 | 51900.00 | 53000.00 | -0.75% | 246,827 |
| 2025-12-26 | 54000.00 | 54000.00 | 53100.00 | 53400.00 | +0.00% | 265,347 |
| 2025-12-24 | 53200.00 | 54100.00 | 53200.00 | 53400.00 | +0.56% | 253,441 |
| 2025-12-23 | 53200.00 | 53400.00 | 52900.00 | 53100.00 | +0.00% | 222,587 |
| 2025-12-22 | 53600.00 | 54000.00 | 53000.00 | 53100.00 | -1.30% | 330,653 |
| 2025-12-19 | 53600.00 | 53900.00 | 52800.00 | 53800.00 | +1.51% | 192,405 |
| 2025-12-18 | 53800.00 | 53900.00 | 53000.00 | 53000.00 | -1.67% | 242,883 |
| 2025-12-17 | 54500.00 | 54500.00 | 53600.00 | 53900.00 | -0.55% | 363,362 |
| 2025-12-16 | 52800.00 | 54400.00 | 52600.00 | 54200.00 | +2.65% | 1,211,530 |
| 2025-12-15 | 52500.00 | 53100.00 | 52100.00 | 52800.00 | +0.38% | 298,679 |
| 2025-12-12 | 51600.00 | 53100.00 | 51500.00 | 52600.00 | +2.53% | 803,439 |
| 2025-12-11 | 52200.00 | 53100.00 | 51300.00 | 51300.00 | -0.97% | 821,388 |
| 2025-12-10 | 52000.00 | 52400.00 | 51600.00 | 51800.00 | +0.39% | 195,446 |
| 2025-12-09 | 51900.00 | 52100.00 | 51400.00 | 51600.00 | +0.19% | 201,640 |
| 2025-12-08 | 52800.00 | 52900.00 | 51500.00 | 51500.00 | -3.01% | 778,360 |
| 2025-12-05 | 52700.00 | 53300.00 | 52300.00 | 53100.00 | +0.00% | 609,770 |
| 2025-12-04 | 53200.00 | 53400.00 | 52800.00 | 53100.00 | +0.19% | 339,441 |
| 2025-12-03 | 51000.00 | 53000.00 | 51000.00 | 53000.00 | +4.74% | 809,806 |
| 2025-12-02 | 50600.00 | 51000.00 | 50500.00 | 50600.00 | +0.40% | 336,486 |
| 2025-12-01 | 50300.00 | 50800.00 | 50300.00 | 50400.00 | +0.00% | 126,393 |
| 2025-11-28 | 50200.00 | 50500.00 | 49900.00 | 50400.00 | +0.00% | 154,588 |
| 2025-11-27 | 50200.00 | 50500.00 | 50200.00 | 50400.00 | +0.40% | 118,190 |
| 2025-11-26 | 50200.00 | 50300.00 | 49900.00 | 50200.00 | +0.70% | 241,727 |
| 2025-11-25 | 50000.00 | 50300.00 | 49500.00 | 49850.00 | -0.50% | 209,771 |
| 2025-11-24 | 50200.00 | 50300.00 | 49800.00 | 50100.00 | +0.40% | 403,822 |
| 2025-11-21 | 49950.00 | 50100.00 | 49450.00 | 49900.00 | +1.22% | 391,263 |
| 2025-11-20 | 49500.00 | 50300.00 | 49300.00 | 49300.00 | -0.60% | 281,964 |
| 2025-11-19 | 49400.00 | 49950.00 | 49250.00 | 49600.00 | +0.81% | 279,387 |
| 2025-11-18 | 49550.00 | 50100.00 | 48900.00 | 49200.00 | -1.40% | 241,892 |
| 2025-11-17 | 50200.00 | 50400.00 | 49800.00 | 49900.00 | -0.40% | 235,798 |
| 2025-11-14 | 50200.00 | 50500.00 | 50000.00 | 50100.00 | -1.18% | 289,982 |
| 2025-11-13 | 49300.00 | 50700.00 | 49100.00 | 50700.00 | +2.53% | 462,130 |
| 2025-11-12 | 49050.00 | 49600.00 | 48950.00 | 49450.00 | +0.30% | 339,646 |
| 2025-11-11 | 48500.00 | 49300.00 | 48500.00 | 49300.00 | +1.23% | 423,511 |
| 2025-11-10 | 48500.00 | 49150.00 | 48200.00 | 48700.00 | +0.93% | 388,208 |
| 2025-11-07 | 49200.00 | 49200.00 | 48150.00 | 48250.00 | -2.23% | 278,196 |
| 2025-11-06 | 48600.00 | 49500.00 | 48250.00 | 49350.00 | +1.86% | 700,207 |
| 2025-11-05 | 48700.00 | 49400.00 | 48100.00 | 48450.00 | +0.10% | 718,547 |
| 2025-11-04 | 48750.00 | 48850.00 | 48300.00 | 48400.00 | -1.63% | 390,864 |
| 2025-11-03 | 49500.00 | 49550.00 | 49150.00 | 49200.00 | +0.10% | 341,219 |
| 2025-10-31 | 49500.00 | 49550.00 | 49000.00 | 49150.00 | -0.41% | 353,462 |
| 2025-10-30 | 49550.00 | 49900.00 | 49150.00 | 49350.00 | -0.80% | 362,593 |
| 2025-10-29 | 49900.00 | 50000.00 | 49450.00 | 49750.00 | +0.10% | 449,093 |
| 2025-10-28 | 49750.00 | 49800.00 | 49550.00 | 49700.00 | +0.00% | 204,762 |
| 2025-10-27 | 49600.00 | 49900.00 | 49450.00 | 49700.00 | +0.10% | 284,066 |
| 2025-10-24 | 49950.00 | 50100.00 | 49400.00 | 49650.00 | -0.30% | 400,105 |
| 2025-10-23 | 50200.00 | 50600.00 | 49800.00 | 49800.00 | -1.58% | 331,068 |
| 2025-10-22 | 50100.00 | 50700.00 | 49900.00 | 50600.00 | +0.20% | 279,394 |
| 2025-10-21 | 50400.00 | 50800.00 | 50200.00 | 50500.00 | +0.00% | 340,587 |
| 2025-10-20 | 50200.00 | 50500.00 | 49900.00 | 50500.00 | +1.10% | 250,597 |
| 2025-10-17 | 49550.00 | 50300.00 | 49550.00 | 49950.00 | -0.10% | 300,647 |
| 2025-10-16 | 49000.00 | 50000.00 | 49000.00 | 50000.00 | +1.32% | 273,109 |
| 2025-10-15 | 48650.00 | 49500.00 | 48650.00 | 49350.00 | +1.54% | 467,109 |
| 2025-10-14 | 49250.00 | 49250.00 | 48600.00 | 48600.00 | -2.51% | 985,201 |
| 2025-10-13 | 49900.00 | 50100.00 | 49300.00 | 49850.00 | +0.00% | 301,905 |
| 2025-10-10 | 50500.00 | 50600.00 | 49800.00 | 49850.00 | -2.06% | 496,445 |
| 2025-10-02 | 50500.00 | 51600.00 | 50500.00 | 50900.00 | +0.79% | 605,136 |
| 2025-10-01 | 50700.00 | 50800.00 | 50500.00 | 50500.00 | +0.00% | 85,830 |
| 2025-09-30 | 50400.00 | 50700.00 | 50300.00 | 50500.00 | +0.00% | 189,193 |
| 2025-09-29 | 51400.00 | 51400.00 | 50500.00 | 50500.00 | -1.17% | 171,171 |
| 2025-09-26 | 50700.00 | 51100.00 | 50300.00 | 51100.00 | -0.20% | 251,541 |
| 2025-09-25 | 50700.00 | 51200.00 | 50500.00 | 51200.00 | +0.79% | 314,040 |
| 2025-09-24 | 50100.00 | 51000.00 | 50000.00 | 50800.00 | +1.91% | 318,504 |
| 2025-09-23 | 49650.00 | 50000.00 | 49650.00 | 49850.00 | +0.30% | 363,900 |
| 2025-09-22 | 50400.00 | 50500.00 | 49700.00 | 49700.00 | -3.50% | 430,568 |
| 2025-09-18 | 51300.00 | 51600.00 | 51000.00 | 51500.00 | +0.98% | 235,259 |
| 2025-09-17 | 51400.00 | 51700.00 | 50900.00 | 51000.00 | -0.58% | 360,626 |
| 2025-09-16 | 51600.00 | 51800.00 | 51300.00 | 51300.00 | -0.77% | 496,399 |
| 2025-09-15 | 51200.00 | 51700.00 | 51200.00 | 51700.00 | +0.78% | 392,521 |
| 2025-09-12 | 51600.00 | 51900.00 | 51000.00 | 51300.00 | -1.72% | 865,184 |
| 2025-09-11 | 51200.00 | 52200.00 | 51100.00 | 52200.00 | +2.15% | 671,592 |
| 2025-09-10 | 51000.00 | 51500.00 | 50300.00 | 51100.00 | -1.35% | 898,032 |
| 2025-09-09 | 52800.00 | 52800.00 | 51500.00 | 51800.00 | -2.45% | 479,655 |
| 2025-09-08 | 52900.00 | 53300.00 | 52400.00 | 53100.00 | -0.75% | 240,419 |
| 2025-09-05 | 52400.00 | 53500.00 | 52300.00 | 53500.00 | +1.13% | 147,208 |
| 2025-09-04 | 52100.00 | 53000.00 | 52100.00 | 52900.00 | +1.15% | 215,236 |
| 2025-09-03 | 52000.00 | 52700.00 | 52000.00 | 52300.00 | +0.38% | 220,317 |
| 2025-09-02 | 52600.00 | 52700.00 | 51400.00 | 52100.00 | -2.25% | 346,673 |
| 2025-09-01 | 53800.00 | 53900.00 | 53200.00 | 53300.00 | -1.48% | 249,185 |
| 2025-08-29 | 54300.00 | 54300.00 | 53500.00 | 54100.00 | +0.19% | 265,764 |
| 2025-08-28 | 54000.00 | 54200.00 | 53800.00 | 54000.00 | -0.37% | 139,657 |
| 2025-08-27 | 54900.00 | 55000.00 | 53700.00 | 54200.00 | -1.63% | 259,095 |
| 2025-08-26 | 54900.00 | 55500.00 | 54600.00 | 55100.00 | +0.00% | 447,826 |
| 2025-08-25 | 54900.00 | 55100.00 | 54500.00 | 55100.00 | +0.18% | 200,743 |
| 2025-08-22 | 55500.00 | 55700.00 | 54800.00 | 55000.00 | -0.72% | 229,275 |
| 2025-08-21 | 55700.00 | 55900.00 | 55300.00 | 55400.00 | -0.54% | 313,963 |
| 2025-08-20 | 55900.00 | 56000.00 | 55100.00 | 55700.00 | +0.54% | 419,358 |
| 2025-08-19 | 55300.00 | 55600.00 | 54600.00 | 55400.00 | +0.18% | 402,378 |
| 2025-08-18 | 55200.00 | 55300.00 | 54500.00 | 55300.00 | -0.72% | 181,110 |
| 2025-08-14 | 54400.00 | 55700.00 | 54100.00 | 55700.00 | +2.96% | 329,639 |
| 2025-08-13 | 54700.00 | 54700.00 | 53900.00 | 54100.00 | -1.64% | 301,697 |
| 2025-08-12 | 54600.00 | 55500.00 | 54400.00 | 55000.00 | +1.66% | 468,678 |
| 2025-08-11 | 54100.00 | 54900.00 | 53700.00 | 54100.00 | +0.74% | 627,695 |
| 2025-08-08 | 53900.00 | 54500.00 | 53200.00 | 53700.00 | -1.10% | 289,619 |
| 2025-08-07 | 54400.00 | 54500.00 | 53200.00 | 54300.00 | -0.18% | 493,409 |
| 2025-08-06 | 54400.00 | 54800.00 | 54100.00 | 54400.00 | -0.73% | 413,017 |
| 2025-08-05 | 54800.00 | 55600.00 | 54500.00 | 54800.00 | +0.92% | 388,735 |
| 2025-08-04 | 54300.00 | 56200.00 | 54300.00 | 54300.00 | +0.56% | 532,929 |
| 2025-08-01 | 54500.00 | 55100.00 | 54000.00 | 54000.00 | -2.17% | 274,057 |
| 2025-07-31 | 54300.00 | 55200.00 | 54200.00 | 55200.00 | +1.10% | 298,400 |
| 2025-07-30 | 54300.00 | 55000.00 | 54300.00 | 54600.00 | +0.00% | 234,246 |
| 2025-07-29 | 54700.00 | 54900.00 | 53800.00 | 54600.00 | -1.27% | 348,934 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.02%). Worst month: Dec (-3.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KT Corporation's (030200.KS) latest close?
53300.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 030200.KS's 52-week high and low?
69400.00 high and 48100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is KT Corporation's strongest and weakest month historically?
Historically, 030200.KS's strongest calendar month has been Jan (average +8.02%) and its weakest Dec (average -3.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 937 daily bars in the Closelook data lake.