KT G Corp (033780.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 | 180800.00 | 189000.00 | 173100.00 | 188800.00 | +3.34% | 363,224 |
| 2026-08-06 | 176000.00 | 182700.00 | 175900.00 | 182700.00 | +3.81% | 292,216 |
| 2026-08-05 | 174500.00 | 177000.00 | 173600.00 | 176000.00 | +0.23% | 268,437 |
| 2026-08-04 | 173800.00 | 178000.00 | 173700.00 | 175600.00 | +0.00% | 223,294 |
| 2026-08-03 | 175600.00 | 181400.00 | 173600.00 | 175600.00 | -1.95% | 311,905 |
| 2026-07-31 | 184200.00 | 184900.00 | 175800.00 | 179100.00 | -3.61% | 502,679 |
| 2026-07-30 | 183500.00 | 190400.00 | 183400.00 | 185800.00 | +1.75% | 355,648 |
| 2026-07-29 | 183600.00 | 191500.00 | 181400.00 | 182600.00 | +0.50% | 441,655 |
| 2026-07-28 | 183100.00 | 184900.00 | 180300.00 | 181700.00 | -0.49% | 279,802 |
| 2026-07-27 | 182700.00 | 185800.00 | 181500.00 | 182600.00 | +0.00% | 173,341 |
| 2026-07-24 | 177800.00 | 184000.00 | 177800.00 | 182600.00 | +1.67% | 240,836 |
| 2026-07-23 | 175200.00 | 179600.00 | 175200.00 | 179600.00 | +1.70% | 206,964 |
| 2026-07-22 | 178300.00 | 181400.00 | 176100.00 | 176600.00 | -0.90% | 254,493 |
| 2026-07-21 | 177400.00 | 181000.00 | 175000.00 | 178200.00 | -0.67% | 174,618 |
| 2026-07-20 | 181600.00 | 181900.00 | 173900.00 | 179400.00 | -0.28% | 238,641 |
| 2026-07-16 | 173200.00 | 180600.00 | 171700.00 | 179900.00 | +4.29% | 278,033 |
| 2026-07-15 | 174600.00 | 177800.00 | 171500.00 | 172500.00 | +0.88% | 274,091 |
| 2026-07-14 | 178600.00 | 178700.00 | 170300.00 | 171000.00 | -1.89% | 378,257 |
| 2026-07-13 | 174700.00 | 180700.00 | 173100.00 | 174300.00 | +0.46% | 266,647 |
| 2026-07-10 | 180000.00 | 181800.00 | 173000.00 | 173500.00 | -1.64% | 333,319 |
| 2026-07-09 | 184500.00 | 185000.00 | 174600.00 | 176400.00 | -4.29% | 345,359 |
| 2026-07-08 | 183000.00 | 187000.00 | 180000.00 | 184300.00 | +0.49% | 343,632 |
| 2026-07-07 | 174200.00 | 183400.00 | 171800.00 | 183400.00 | +6.26% | 402,399 |
| 2026-07-06 | 174700.00 | 176700.00 | 170500.00 | 172600.00 | -1.43% | 108,331 |
| 2026-07-03 | 175900.00 | 177500.00 | 170700.00 | 175100.00 | +1.21% | 205,416 |
| 2026-07-02 | 169000.00 | 175600.00 | 165300.00 | 173000.00 | +3.53% | 263,817 |
| 2026-07-01 | 171700.00 | 172600.00 | 166400.00 | 167100.00 | -1.53% | 277,636 |
| 2026-06-30 | 170400.00 | 172500.00 | 169200.00 | 169700.00 | -1.74% | 295,656 |
| 2026-06-29 | 169000.00 | 172700.00 | 165000.00 | 172700.00 | +3.17% | 276,985 |
| 2026-06-26 | 169700.00 | 171600.00 | 164000.00 | 167400.00 | -1.82% | 253,878 |
| 2026-06-25 | 170900.00 | 175200.00 | 167900.00 | 170500.00 | +1.13% | 234,385 |
| 2026-06-24 | 175000.00 | 175300.00 | 168000.00 | 168600.00 | -2.32% | 265,975 |
| 2026-06-23 | 177200.00 | 180300.00 | 171000.00 | 172600.00 | -1.32% | 312,098 |
| 2026-06-22 | 180700.00 | 180700.00 | 174200.00 | 174900.00 | -2.83% | 160,942 |
| 2026-06-19 | 181500.00 | 182700.00 | 176600.00 | 180000.00 | -0.22% | 311,038 |
| 2026-06-18 | 185400.00 | 187200.00 | 179600.00 | 180400.00 | -3.63% | 200,543 |
| 2026-06-17 | 186300.00 | 189100.00 | 181300.00 | 187200.00 | +1.19% | 311,158 |
| 2026-06-16 | 188000.00 | 192400.00 | 183700.00 | 185000.00 | -1.86% | 458,876 |
| 2026-06-15 | 191300.00 | 192000.00 | 186700.00 | 188500.00 | +0.37% | 350,831 |
| 2026-06-12 | 188900.00 | 190000.00 | 185100.00 | 187800.00 | +1.46% | 306,772 |
| 2026-06-11 | 185000.00 | 186100.00 | 181400.00 | 185100.00 | +0.00% | 634,757 |
| 2026-06-10 | 182000.00 | 185900.00 | 180800.00 | 185100.00 | +0.43% | 134 |
| 2026-06-09 | 176700.00 | 185800.00 | 176600.00 | 184300.00 | +4.01% | 295,569 |
| 2026-06-08 | 176700.00 | 178000.00 | 173200.00 | 177200.00 | -1.17% | 499,333 |
| 2026-06-05 | 179600.00 | 182600.00 | 177300.00 | 179300.00 | +1.99% | 229,262 |
| 2026-06-04 | 189900.00 | 189900.00 | 175600.00 | 175800.00 | -4.77% | 505,523 |
| 2026-06-02 | 187100.00 | 188000.00 | 181600.00 | 184600.00 | -0.27% | 284,061 |
| 2026-06-01 | 183300.00 | 186800.00 | 183300.00 | 185100.00 | +0.22% | 265,352 |
| 2026-05-29 | 184000.00 | 186000.00 | 180000.00 | 184700.00 | +0.54% | 634,103 |
| 2026-05-28 | 179700.00 | 183800.00 | 179600.00 | 183700.00 | +2.23% | 262,744 |
| 2026-05-27 | 181300.00 | 184200.00 | 177700.00 | 179700.00 | -1.32% | 227,834 |
| 2026-05-26 | 188000.00 | 190000.00 | 180600.00 | 182100.00 | -3.14% | 213,091 |
| 2026-05-22 | 182700.00 | 188000.00 | 182000.00 | 188000.00 | +3.87% | 282,513 |
| 2026-05-21 | 180100.00 | 181800.00 | 177100.00 | 181000.00 | +1.57% | 263,330 |
| 2026-05-20 | 180900.00 | 181000.00 | 176100.00 | 178200.00 | +0.56% | 620,469 |
| 2026-05-19 | 178100.00 | 179600.00 | 174400.00 | 177200.00 | -0.56% | 292,938 |
| 2026-05-18 | 180000.00 | 181300.00 | 175100.00 | 178200.00 | -0.89% | 296,118 |
| 2026-05-15 | 187200.00 | 188700.00 | 178100.00 | 179800.00 | -4.87% | 358,267 |
| 2026-05-14 | 179500.00 | 189500.00 | 179200.00 | 189000.00 | +6.18% | 790,963 |
| 2026-05-13 | 185400.00 | 186000.00 | 176200.00 | 178000.00 | -2.25% | 412,520 |
| 2026-05-12 | 181900.00 | 184800.00 | 179200.00 | 182100.00 | +1.00% | 439,130 |
| 2026-05-11 | 180200.00 | 184000.00 | 179300.00 | 180300.00 | -0.39% | 356,102 |
| 2026-05-08 | 178800.00 | 183500.00 | 176700.00 | 181000.00 | +2.43% | 341,984 |
| 2026-05-07 | 175400.00 | 177900.00 | 172900.00 | 176700.00 | +0.74% | 254,358 |
| 2026-05-06 | 179600.00 | 179700.00 | 175200.00 | 175400.00 | -2.34% | 417,035 |
| 2026-05-04 | 179700.00 | 181800.00 | 178500.00 | 179600.00 | +0.73% | 290,753 |
| 2026-04-30 | 175400.00 | 179700.00 | 175400.00 | 178300.00 | +1.02% | 201,945 |
| 2026-04-29 | 178300.00 | 179500.00 | 175200.00 | 176500.00 | -0.84% | 151,392 |
| 2026-04-28 | 177300.00 | 178600.00 | 176000.00 | 178000.00 | +0.11% | 200,115 |
| 2026-04-27 | 176600.00 | 179500.00 | 176300.00 | 177800.00 | +0.91% | 186,304 |
| 2026-04-24 | 171500.00 | 179500.00 | 171300.00 | 176200.00 | +3.04% | 297,692 |
| 2026-04-23 | 175000.00 | 175900.00 | 170000.00 | 171000.00 | +0.00% | 403,614 |
| 2026-04-22 | 171500.00 | 173000.00 | 168000.00 | 171000.00 | -1.16% | 349,101 |
| 2026-04-21 | 170600.00 | 175200.00 | 170000.00 | 173000.00 | +0.87% | 234,094 |
| 2026-04-20 | 173500.00 | 174100.00 | 171500.00 | 171500.00 | +0.12% | 169,349 |
| 2026-04-17 | 173300.00 | 173300.00 | 169400.00 | 171300.00 | +0.18% | 192,731 |
| 2026-04-16 | 170800.00 | 172300.00 | 170500.00 | 171000.00 | +0.35% | 216,498 |
| 2026-04-15 | 169900.00 | 171000.00 | 168100.00 | 170400.00 | +1.37% | 316,874 |
| 2026-04-14 | 166000.00 | 169300.00 | 165900.00 | 168100.00 | +1.51% | 286,053 |
| 2026-04-13 | 162300.00 | 167000.00 | 162300.00 | 165600.00 | +0.79% | 237,808 |
| 2026-04-10 | 161100.00 | 164900.00 | 161100.00 | 164300.00 | +0.67% | 316,978 |
| 2026-04-09 | 157700.00 | 164800.00 | 157700.00 | 163200.00 | +2.97% | 363,496 |
| 2026-04-08 | 161000.00 | 162300.00 | 156000.00 | 158500.00 | +2.46% | 295,081 |
| 2026-04-07 | 155800.00 | 157400.00 | 154000.00 | 154700.00 | -1.65% | 174,395 |
| 2026-04-06 | 156500.00 | 159600.00 | 156000.00 | 157300.00 | +0.64% | 135,560 |
| 2026-04-03 | 155500.00 | 158800.00 | 155300.00 | 156300.00 | +1.10% | 306,643 |
| 2026-04-02 | 159000.00 | 161700.00 | 153200.00 | 154600.00 | -3.37% | 317,054 |
| 2026-04-01 | 160300.00 | 162000.00 | 155900.00 | 160000.00 | +0.50% | 321,925 |
| 2026-03-31 | 154600.00 | 164800.00 | 154400.00 | 159200.00 | +1.34% | 455,757 |
| 2026-03-30 | 152400.00 | 159300.00 | 152100.00 | 157100.00 | -0.57% | 288,919 |
| 2026-03-27 | 155400.00 | 158200.00 | 153200.00 | 158000.00 | +1.61% | 165,718 |
| 2026-03-26 | 158000.00 | 158600.00 | 155200.00 | 155500.00 | -0.26% | 217,390 |
| 2026-03-25 | 159300.00 | 160500.00 | 155800.00 | 155900.00 | -1.08% | 237,720 |
| 2026-03-24 | 159200.00 | 159300.00 | 154100.00 | 157600.00 | +3.82% | 160,153 |
| 2026-03-23 | 153800.00 | 155700.00 | 150700.00 | 151800.00 | -3.62% | 256,426 |
| 2026-03-20 | 156200.00 | 159200.00 | 156200.00 | 157500.00 | +0.32% | 634,794 |
| 2026-03-19 | 155300.00 | 157900.00 | 154400.00 | 157000.00 | -1.07% | 214,761 |
| 2026-03-18 | 156100.00 | 159000.00 | 156000.00 | 158700.00 | +2.06% | 216,109 |
| 2026-03-17 | 152700.00 | 156200.00 | 152700.00 | 155500.00 | +1.97% | 190,944 |
| 2026-03-16 | 152900.00 | 155400.00 | 152100.00 | 152500.00 | -0.33% | 165,822 |
| 2026-03-13 | 152600.00 | 154700.00 | 152100.00 | 153000.00 | -1.67% | 210,944 |
| 2026-03-12 | 154500.00 | 157300.00 | 153100.00 | 155600.00 | +0.65% | 232,965 |
| 2026-03-11 | 158800.00 | 158800.00 | 154300.00 | 154600.00 | +0.00% | 331,171 |
| 2026-03-10 | 154400.00 | 157000.00 | 152600.00 | 154600.00 | +0.65% | 363,840 |
| 2026-03-09 | 153000.00 | 156500.00 | 148000.00 | 153600.00 | -0.71% | 383,462 |
| 2026-03-06 | 153000.00 | 155500.00 | 152200.00 | 154700.00 | -1.21% | 205,487 |
| 2026-03-05 | 160100.00 | 160800.00 | 153100.00 | 156600.00 | +3.30% | 506,566 |
| 2026-03-04 | 160000.00 | 160100.00 | 150500.00 | 151600.00 | -6.59% | 468,822 |
| 2026-03-03 | 164100.00 | 165500.00 | 161000.00 | 162300.00 | -0.49% | 345,972 |
| 2026-02-27 | 170600.00 | 171300.00 | 162700.00 | 163100.00 | -3.89% | 753,342 |
| 2026-02-26 | 177700.00 | 177700.00 | 168600.00 | 169700.00 | -5.56% | 585,083 |
| 2026-02-25 | 172800.00 | 181500.00 | 171000.00 | 179700.00 | +3.63% | 536,213 |
| 2026-02-24 | 177200.00 | 177900.00 | 173000.00 | 173400.00 | -1.76% | 400,123 |
| 2026-02-23 | 177100.00 | 178900.00 | 174700.00 | 176500.00 | -0.34% | 428,220 |
| 2026-02-20 | 175200.00 | 180800.00 | 175100.00 | 177100.00 | +1.14% | 391,647 |
| 2026-02-19 | 177200.00 | 178600.00 | 173400.00 | 175100.00 | +0.75% | 291,334 |
| 2026-02-13 | 173300.00 | 175800.00 | 170100.00 | 173800.00 | +0.93% | 271,724 |
| 2026-02-12 | 172100.00 | 173600.00 | 170000.00 | 172200.00 | +0.53% | 414,317 |
| 2026-02-11 | 173200.00 | 174200.00 | 169600.00 | 171300.00 | -0.41% | 298,625 |
| 2026-02-10 | 171200.00 | 173500.00 | 169200.00 | 172000.00 | +2.08% | 331,305 |
| 2026-02-09 | 167600.00 | 170800.00 | 164600.00 | 168500.00 | +3.18% | 334,073 |
| 2026-02-06 | 163000.00 | 166000.00 | 155000.00 | 163300.00 | +0.93% | 464,036 |
| 2026-02-05 | 161800.00 | 163600.00 | 160100.00 | 161800.00 | +0.00% | 253,036 |
| 2026-02-04 | 158900.00 | 164000.00 | 158900.00 | 161800.00 | +2.60% | 297,174 |
| 2026-02-03 | 156800.00 | 157700.00 | 152800.00 | 157700.00 | +1.94% | 255,217 |
| 2026-02-02 | 155500.00 | 157800.00 | 151200.00 | 154700.00 | +0.52% | 578,834 |
| 2026-01-30 | 145100.00 | 153900.00 | 145100.00 | 153900.00 | +5.70% | 934,467 |
| 2026-01-29 | 143000.00 | 145800.00 | 142200.00 | 145600.00 | +1.46% | 374,672 |
| 2026-01-28 | 144000.00 | 144800.00 | 141900.00 | 143500.00 | -0.90% | 281,618 |
| 2026-01-27 | 143300.00 | 145600.00 | 142200.00 | 144800.00 | +1.97% | 308,382 |
| 2026-01-26 | 143800.00 | 145400.00 | 141700.00 | 142000.00 | -2.00% | 562,810 |
| 2026-01-23 | 144200.00 | 145000.00 | 143100.00 | 144900.00 | +0.63% | 315,179 |
| 2026-01-22 | 143100.00 | 146100.00 | 143100.00 | 144000.00 | +0.00% | 348,412 |
| 2026-01-21 | 146100.00 | 147000.00 | 143200.00 | 144000.00 | -1.37% | 263,017 |
| 2026-01-20 | 143400.00 | 148200.00 | 143300.00 | 146000.00 | +0.83% | 317,731 |
| 2026-01-19 | 143000.00 | 146300.00 | 143000.00 | 144800.00 | +1.76% | 341,277 |
| 2026-01-16 | 143400.00 | 143900.00 | 142100.00 | 142300.00 | -0.97% | 300,217 |
| 2026-01-15 | 143700.00 | 144600.00 | 142800.00 | 143700.00 | -0.42% | 362,981 |
| 2026-01-14 | 142800.00 | 144900.00 | 142000.00 | 144300.00 | +1.41% | 257,069 |
| 2026-01-13 | 143800.00 | 144200.00 | 141200.00 | 142300.00 | -0.97% | 406,633 |
| 2026-01-12 | 143000.00 | 143700.00 | 141700.00 | 143700.00 | +1.05% | 183,983 |
| 2026-01-09 | 142500.00 | 143500.00 | 141600.00 | 142200.00 | -0.21% | 260,196 |
| 2026-01-08 | 141800.00 | 142700.00 | 140600.00 | 142500.00 | -0.49% | 324,875 |
| 2026-01-07 | 141200.00 | 143200.00 | 140300.00 | 143200.00 | +0.42% | 303,379 |
| 2026-01-06 | 142300.00 | 142900.00 | 140500.00 | 142600.00 | +0.56% | 289,486 |
| 2026-01-05 | 140500.00 | 142300.00 | 140000.00 | 141800.00 | +1.00% | 206,288 |
| 2026-01-02 | 142100.00 | 142400.00 | 139500.00 | 140400.00 | -1.20% | 289,112 |
| 2025-12-30 | 142500.00 | 143800.00 | 142000.00 | 142100.00 | -0.91% | 195,611 |
| 2025-12-29 | 142000.00 | 144000.00 | 141500.00 | 143400.00 | -0.97% | 164,694 |
| 2025-12-26 | 145300.00 | 145600.00 | 143600.00 | 144800.00 | -0.14% | 166,353 |
| 2025-12-24 | 145500.00 | 146800.00 | 144500.00 | 145000.00 | -0.34% | 173,335 |
| 2025-12-23 | 144900.00 | 145700.00 | 144200.00 | 145500.00 | +0.48% | 149,341 |
| 2025-12-22 | 148000.00 | 148000.00 | 144100.00 | 144800.00 | -1.30% | 216,068 |
| 2025-12-19 | 145800.00 | 146700.00 | 143500.00 | 146700.00 | +2.16% | 300,065 |
| 2025-12-18 | 146700.00 | 146700.00 | 143600.00 | 143600.00 | -1.17% | 168,291 |
| 2025-12-17 | 149100.00 | 149500.00 | 145000.00 | 145300.00 | -3.13% | 204,316 |
| 2025-12-16 | 142600.00 | 150500.00 | 142600.00 | 150000.00 | +4.90% | 671,134 |
| 2025-12-15 | 141600.00 | 143400.00 | 140700.00 | 143000.00 | +0.99% | 195,933 |
| 2025-12-12 | 141600.00 | 143000.00 | 140000.00 | 141600.00 | +0.00% | 250,053 |
| 2025-12-11 | 142200.00 | 142300.00 | 139100.00 | 141600.00 | -0.07% | 525,150 |
| 2025-12-10 | 142000.00 | 142400.00 | 140900.00 | 141700.00 | +0.43% | 178,822 |
| 2025-12-09 | 141000.00 | 141600.00 | 139300.00 | 141100.00 | +0.07% | 183,780 |
| 2025-12-08 | 143000.00 | 143400.00 | 139000.00 | 141000.00 | -1.40% | 236,702 |
| 2025-12-05 | 141900.00 | 143600.00 | 141600.00 | 143000.00 | -0.21% | 165,393 |
| 2025-12-04 | 143700.00 | 144500.00 | 142200.00 | 143300.00 | -0.97% | 213,311 |
| 2025-12-03 | 143800.00 | 145000.00 | 142800.00 | 144700.00 | -0.07% | 166,315 |
| 2025-12-02 | 143700.00 | 145200.00 | 143100.00 | 144800.00 | +0.91% | 241,958 |
| 2025-12-01 | 145600.00 | 145900.00 | 142200.00 | 143500.00 | -1.37% | 176,245 |
| 2025-11-28 | 144000.00 | 146300.00 | 143400.00 | 145500.00 | +1.04% | 236,465 |
| 2025-11-27 | 141400.00 | 144000.00 | 141400.00 | 144000.00 | +0.98% | 138,853 |
| 2025-11-26 | 141000.00 | 142700.00 | 140300.00 | 142600.00 | +1.71% | 479,813 |
| 2025-11-25 | 146400.00 | 146500.00 | 139800.00 | 140200.00 | -4.30% | 322,552 |
| 2025-11-24 | 146000.00 | 146800.00 | 144600.00 | 146500.00 | +0.62% | 564,200 |
| 2025-11-21 | 143900.00 | 146200.00 | 142300.00 | 145600.00 | +2.68% | 434,334 |
| 2025-11-20 | 144800.00 | 144800.00 | 141800.00 | 141800.00 | -2.07% | 281,440 |
| 2025-11-19 | 142600.00 | 146100.00 | 141300.00 | 144800.00 | +2.62% | 525,737 |
| 2025-11-18 | 141800.00 | 143200.00 | 141100.00 | 141100.00 | -0.70% | 228,703 |
| 2025-11-17 | 141500.00 | 143400.00 | 140700.00 | 142100.00 | -0.42% | 203,167 |
| 2025-11-14 | 141300.00 | 143400.00 | 140100.00 | 142700.00 | +1.42% | 337,461 |
| 2025-11-13 | 139600.00 | 141300.00 | 138500.00 | 140700.00 | -0.21% | 321,910 |
| 2025-11-12 | 136700.00 | 141000.00 | 136600.00 | 141000.00 | +2.92% | 366,247 |
| 2025-11-11 | 137700.00 | 139200.00 | 136500.00 | 137000.00 | -1.44% | 255,876 |
| 2025-11-10 | 138000.00 | 139500.00 | 136300.00 | 139000.00 | +2.36% | 265,988 |
| 2025-11-07 | 139300.00 | 143300.00 | 133900.00 | 135800.00 | -1.38% | 528,669 |
| 2025-11-06 | 137100.00 | 138600.00 | 135100.00 | 137700.00 | +1.32% | 280,952 |
| 2025-11-05 | 137600.00 | 138000.00 | 134800.00 | 135900.00 | -0.29% | 285,743 |
| 2025-11-04 | 132700.00 | 136400.00 | 132100.00 | 136300.00 | +1.94% | 301,464 |
| 2025-11-03 | 133500.00 | 134100.00 | 132700.00 | 133700.00 | -0.37% | 248,230 |
| 2025-10-31 | 133900.00 | 135100.00 | 133500.00 | 134200.00 | -0.22% | 168,404 |
| 2025-10-30 | 133500.00 | 135300.00 | 133400.00 | 134500.00 | +0.07% | 218,507 |
| 2025-10-29 | 136900.00 | 136900.00 | 133800.00 | 134400.00 | -0.67% | 257,196 |
| 2025-10-28 | 136200.00 | 136500.00 | 134700.00 | 135300.00 | -0.37% | 241,600 |
| 2025-10-27 | 135500.00 | 136500.00 | 135500.00 | 135800.00 | -0.44% | 243,015 |
| 2025-10-24 | 137700.00 | 137800.00 | 135400.00 | 136400.00 | -0.73% | 228,973 |
| 2025-10-23 | 137200.00 | 138600.00 | 137100.00 | 137400.00 | -0.29% | 181,064 |
| 2025-10-22 | 138100.00 | 139200.00 | 137200.00 | 137800.00 | -0.51% | 155,039 |
| 2025-10-21 | 139000.00 | 140300.00 | 137300.00 | 138500.00 | -0.72% | 258,185 |
| 2025-10-20 | 139100.00 | 140300.00 | 138200.00 | 139500.00 | +0.07% | 279,618 |
| 2025-10-17 | 138100.00 | 140300.00 | 138100.00 | 139400.00 | +0.50% | 321,837 |
| 2025-10-16 | 136100.00 | 140400.00 | 136100.00 | 138700.00 | +1.61% | 343,614 |
| 2025-10-15 | 138000.00 | 140700.00 | 136500.00 | 136500.00 | -1.87% | 413,797 |
| 2025-10-14 | 132700.00 | 139500.00 | 132400.00 | 139100.00 | +3.81% | 470,888 |
| 2025-10-13 | 136300.00 | 137000.00 | 133700.00 | 134000.00 | -0.89% | 299,645 |
| 2025-10-10 | 133500.00 | 135900.00 | 132300.00 | 135200.00 | +0.60% | 455,552 |
| 2025-10-02 | 135300.00 | 135300.00 | 132700.00 | 134400.00 | -0.07% | 459,383 |
| 2025-10-01 | 135700.00 | 136100.00 | 133900.00 | 134500.00 | +0.67% | 291,164 |
| 2025-09-30 | 135000.00 | 135900.00 | 133000.00 | 133600.00 | -1.91% | 454,421 |
| 2025-09-29 | 139700.00 | 140700.00 | 136000.00 | 136200.00 | -1.02% | 338,408 |
| 2025-09-26 | 134300.00 | 138400.00 | 134100.00 | 137600.00 | +2.46% | 645,794 |
| 2025-09-25 | 139900.00 | 140200.00 | 134100.00 | 134300.00 | -4.55% | 832,342 |
| 2025-09-24 | 144100.00 | 146500.00 | 136900.00 | 140700.00 | -1.33% | 668,907 |
| 2025-09-23 | 143800.00 | 147400.00 | 142400.00 | 142600.00 | +0.00% | 402,124 |
| 2025-09-22 | 142300.00 | 147200.00 | 141900.00 | 142600.00 | +2.08% | 337,932 |
| 2025-09-18 | 135700.00 | 140400.00 | 135700.00 | 139700.00 | +2.12% | 437,640 |
| 2025-09-17 | 135000.00 | 137100.00 | 134900.00 | 136800.00 | +1.26% | 233,972 |
| 2025-09-16 | 136000.00 | 138000.00 | 134400.00 | 135100.00 | -1.10% | 305,389 |
| 2025-09-15 | 132600.00 | 139400.00 | 132400.00 | 136600.00 | +2.17% | 444,862 |
| 2025-09-12 | 133500.00 | 136300.00 | 132600.00 | 133700.00 | +0.75% | 337,098 |
| 2025-09-11 | 131500.00 | 134000.00 | 129700.00 | 132700.00 | +0.99% | 526,644 |
| 2025-09-10 | 131700.00 | 133000.00 | 130900.00 | 131400.00 | -0.38% | 391,917 |
| 2025-09-09 | 135300.00 | 135400.00 | 131200.00 | 131900.00 | -2.08% | 520,769 |
| 2025-09-08 | 135800.00 | 136600.00 | 133700.00 | 134700.00 | -0.37% | 340,062 |
| 2025-09-05 | 135800.00 | 137400.00 | 134400.00 | 135200.00 | -0.73% | 374,890 |
| 2025-09-04 | 134400.00 | 137700.00 | 134400.00 | 136200.00 | +0.52% | 333,047 |
| 2025-09-03 | 134200.00 | 136500.00 | 134200.00 | 135500.00 | -0.07% | 241,907 |
| 2025-09-02 | 136500.00 | 137500.00 | 135200.00 | 135600.00 | -1.09% | 264,416 |
| 2025-09-01 | 136000.00 | 139200.00 | 135300.00 | 137100.00 | +1.78% | 346,368 |
| 2025-08-29 | 135300.00 | 136100.00 | 134300.00 | 134700.00 | -0.96% | 347,393 |
| 2025-08-28 | 136500.00 | 137800.00 | 135000.00 | 136000.00 | -0.73% | 339,433 |
| 2025-08-27 | 138200.00 | 139600.00 | 136700.00 | 137000.00 | -0.36% | 359,913 |
| 2025-08-26 | 137000.00 | 140200.00 | 137000.00 | 137500.00 | -0.29% | 417,755 |
| 2025-08-25 | 136600.00 | 138200.00 | 135700.00 | 137900.00 | +0.73% | 222,227 |
| 2025-08-22 | 137200.00 | 138300.00 | 136900.00 | 136900.00 | -0.15% | 237,003 |
| 2025-08-21 | 136000.00 | 137800.00 | 134900.00 | 137100.00 | +0.44% | 282,823 |
| 2025-08-20 | 134900.00 | 137500.00 | 133400.00 | 136500.00 | +2.17% | 625,091 |
| 2025-08-19 | 134700.00 | 137000.00 | 133200.00 | 133600.00 | -0.22% | 372,358 |
| 2025-08-18 | 135300.00 | 137000.00 | 133500.00 | 133900.00 | +0.15% | 315,502 |
| 2025-08-14 | 137000.00 | 138300.00 | 133700.00 | 133700.00 | -2.83% | 608,992 |
| 2025-08-13 | 140000.00 | 140600.00 | 136100.00 | 137600.00 | -2.06% | 382,035 |
| 2025-08-12 | 139600.00 | 141600.00 | 139100.00 | 140500.00 | +0.29% | 448,170 |
| 2025-08-11 | 146500.00 | 146500.00 | 139000.00 | 140100.00 | -4.82% | 502,812 |
| 2025-08-08 | 141400.00 | 149400.00 | 141400.00 | 147200.00 | +6.28% | 956,482 |
| 2025-08-07 | 139800.00 | 141000.00 | 133900.00 | 138500.00 | -1.42% | 471,443 |
| 2025-08-06 | 136300.00 | 140700.00 | 136300.00 | 140500.00 | +2.41% | 359,163 |
| 2025-08-05 | 135400.00 | 138300.00 | 135100.00 | 137200.00 | +0.81% | 276,809 |
| 2025-08-04 | 129200.00 | 137300.00 | 128700.00 | 136100.00 | +5.42% | 462,112 |
| 2025-08-01 | 128300.00 | 132000.00 | 128100.00 | 129100.00 | -1.22% | 363,694 |
| 2025-07-31 | 130200.00 | 131400.00 | 128600.00 | 130700.00 | -0.61% | 364,854 |
| 2025-07-30 | 131000.00 | 132500.00 | 130500.00 | 131500.00 | -0.23% | 148,281 |
| 2025-07-29 | 130200.00 | 131900.00 | 130000.00 | 131800.00 | +0.08% | 151,062 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+11.83%). Worst month: Feb (-3.87%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KT G Corp's (033780.KS) latest close?
188800.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 033780.KS's 52-week high and low?
192400.00 high and 129700.00 low over the trailing 52 weeks, as of 2026-08-07.
What is KT G Corp's strongest and weakest month historically?
Historically, 033780.KS's strongest calendar month has been Apr (average +11.83%) and its weakest Feb (average -3.87%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.