KT Corporation (KT)
NYSE: KT
· Real-Time Price · USD
20.70
0.43 (2.12%)
At close: Aug 14, 2025, 3:59 PM
20.85
0.72%
Pre-market: Aug 15, 2025, 08:37 AM EDT
KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.27 | 20.75 | 20.27 | 20.70 | 20.70 | 2.12% | 2,001,984 |
| Aug 13, 2025 | 20.12 | 20.44 | 19.95 | 20.27 | 20.27 | 0.85% | 1,719,600 |
| Aug 12, 2025 | 20.20 | 20.20 | 19.89 | 20.10 | 20.10 | 0.30% | 2,521,400 |
| Aug 11, 2025 | 19.90 | 20.18 | 19.90 | 20.04 | 20.04 | -0.74% | 1,499,100 |
| Aug 8, 2025 | 20.10 | 20.27 | 19.94 | 20.19 | 20.19 | 0.20% | 666,700 |
| Aug 7, 2025 | 20.00 | 20.36 | 19.71 | 20.15 | 20.15 | -0.10% | 1,829,888 |
| Aug 6, 2025 | 20.54 | 20.54 | 20.14 | 20.17 | 20.17 | -2.80% | 1,341,000 |
| Aug 5, 2025 | 20.61 | 20.75 | 20.49 | 20.75 | 20.75 | 0.92% | 1,027,148 |
| Aug 4, 2025 | 20.51 | 20.78 | 20.50 | 20.56 | 20.56 | 0.88% | 1,269,634 |
| Aug 1, 2025 | 19.94 | 20.48 | 19.32 | 20.38 | 20.38 | 0.94% | 1,217,733 |
| Jul 31, 2025 | 20.04 | 20.23 | 20.04 | 20.19 | 20.19 | -0.10% | 1,213,774 |
| Jul 30, 2025 | 20.15 | 20.30 | 20.15 | 20.21 | 20.21 | -0.64% | 478,826 |
| Jul 29, 2025 | 19.97 | 20.34 | 19.93 | 20.34 | 20.34 | 1.50% | 1,084,000 |
| Jul 28, 2025 | 20.32 | 20.39 | 19.93 | 20.04 | 20.04 | -2.95% | 1,119,209 |
| Jul 25, 2025 | 20.77 | 20.85 | 20.58 | 20.65 | 20.65 | -1.43% | 517,800 |
| Jul 24, 2025 | 21.00 | 21.13 | 20.93 | 20.95 | 20.95 | -0.57% | 1,264,400 |
| Jul 23, 2025 | 21.03 | 21.15 | 20.95 | 21.07 | 21.07 | 0.19% | 1,008,300 |
| Jul 22, 2025 | 20.87 | 21.10 | 20.85 | 21.03 | 21.03 | 1.11% | 730,416 |
| Jul 21, 2025 | 20.80 | 21.00 | 20.76 | 20.80 | 20.80 | 0.05% | 666,440 |
| Jul 18, 2025 | 20.93 | 20.95 | 20.77 | 20.79 | 20.79 | -0.91% | 613,943 |