KT Corporation (KT)
17.55
0.24 (1.39%)
At close: Feb 20, 2025, 3:59 PM
17.55
-0.03%
After-hours: Feb 20, 2025, 04:00 PM EST
KT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 17.36 | 17.40 | 17.13 | 17.31 | 0.06 | 0.35% | 2,059,237 |
| Feb 18, 2025 | 17.09 | 17.29 | 16.97 | 17.25 | 0.15 | 0.88% | 1,843,804 |
| Feb 14, 2025 | 17.16 | 17.21 | 16.91 | 17.10 | 0.26 | 1.54% | 1,807,019 |
| Feb 13, 2025 | 16.80 | 16.88 | 16.58 | 16.84 | 0.04 | 0.24% | 1,447,427 |
| Feb 12, 2025 | 16.62 | 16.88 | 16.62 | 16.80 | -0.14 | -0.83% | 1,341,731 |
| Feb 11, 2025 | 16.94 | 17.01 | 16.81 | 16.94 | -0.09 | -0.53% | 1,371,500 |
| Feb 10, 2025 | 16.91 | 17.16 | 16.68 | 17.03 | 0.34 | 2.04% | 1,222,700 |
| Feb 7, 2025 | 16.83 | 16.88 | 16.63 | 16.69 | -0.34 | -2.00% | 2,005,546 |
| Feb 6, 2025 | 17.01 | 17.03 | 16.73 | 17.03 | 0.02 | 0.12% | 1,437,300 |
| Feb 5, 2025 | 17.01 | 17.14 | 16.77 | 17.01 | 0.01 | 0.06% | 1,594,600 |
| Feb 4, 2025 | 17.29 | 17.33 | 16.99 | 17.00 | -0.27 | -1.56% | 1,370,500 |
| Feb 3, 2025 | 16.89 | 17.32 | 16.84 | 17.27 | -0.06 | -0.35% | 1,602,409 |
| Jan 31, 2025 | 17.59 | 17.62 | 17.31 | 17.33 | -0.26 | -1.48% | 1,197,330 |
| Jan 30, 2025 | 17.87 | 17.87 | 17.56 | 17.59 | -0.13 | -0.73% | 580,820 |
| Jan 29, 2025 | 17.77 | 17.94 | 17.68 | 17.72 | 0.01 | 0.06% | 407,419 |
| Jan 28, 2025 | 17.94 | 17.98 | 17.68 | 17.71 | -0.23 | -1.28% | 689,900 |
| Jan 27, 2025 | 17.61 | 17.99 | 17.55 | 17.94 | 0.28 | 1.59% | 1,168,226 |
| Jan 24, 2025 | 17.65 | 17.76 | 17.52 | 17.66 | 0.22 | 1.26% | 845,602 |
| Jan 23, 2025 | 17.10 | 17.47 | 16.93 | 17.44 | 0.48 | 2.83% | 1,761,886 |
| Jan 22, 2025 | 16.84 | 17.01 | 16.72 | 16.96 | 0.00 | 0.00% | 1,973,200 |
| Jan 21, 2025 | 16.95 | 17.06 | 16.80 | 16.96 | 0.22 | 1.31% | 1,286,000 |
| Jan 17, 2025 | 16.60 | 16.76 | 16.56 | 16.74 | 0.19 | 1.15% | 1,008,900 |
| Jan 16, 2025 | 16.45 | 16.57 | 16.32 | 16.55 | 0.16 | 0.98% | 1,549,747 |
| Jan 15, 2025 | 16.09 | 16.47 | 16.09 | 16.39 | 0.19 | 1.17% | 1,452,920 |
| Jan 14, 2025 | 16.01 | 16.22 | 15.90 | 16.20 | 0.19 | 1.19% | 1,539,800 |
| Jan 13, 2025 | 15.58 | 16.02 | 15.55 | 16.01 | 0.44 | 2.83% | 1,263,900 |
| Jan 10, 2025 | 15.65 | 15.77 | 15.55 | 15.57 | -0.23 | -1.46% | 1,295,128 |
| Jan 8, 2025 | 15.70 | 15.85 | 15.64 | 15.80 | 0.01 | 0.06% | 1,194,700 |
| Jan 7, 2025 | 15.78 | 15.95 | 15.67 | 15.79 | 0.12 | 0.77% | 1,335,344 |
| Jan 6, 2025 | 15.75 | 15.80 | 15.59 | 15.67 | -0.07 | -0.44% | 1,204,789 |
| Jan 3, 2025 | 15.68 | 15.79 | 15.64 | 15.74 | 0.12 | 0.77% | 548,200 |
| Jan 2, 2025 | 15.58 | 15.68 | 15.54 | 15.62 | 0.10 | 0.64% | 794,316 |
| Dec 31, 2024 | 15.60 | 15.66 | 15.49 | 15.52 | -0.10 | -0.64% | 530,300 |
| Dec 30, 2024 | 15.56 | 15.71 | 15.49 | 15.62 | -0.24 | -1.51% | 554,403 |
| Dec 27, 2024 | 15.84 | 15.89 | 15.76 | 15.86 | -0.10 | -0.63% | 846,900 |
| Dec 26, 2024 | 16.05 | 16.15 | 15.95 | 15.96 | -0.18 | -1.12% | 400,802 |
| Dec 24, 2024 | 16.10 | 16.20 | 16.01 | 16.14 | 0.09 | 0.56% | 311,900 |
| Dec 23, 2024 | 16.03 | 16.24 | 15.91 | 16.05 | -0.02 | -0.12% | 937,403 |
| Dec 20, 2024 | 16.10 | 16.25 | 15.96 | 16.07 | -0.05 | -0.31% | 760,300 |
| Dec 19, 2024 | 16.20 | 16.34 | 15.87 | 16.12 | -0.15 | -0.92% | 1,745,935 |
| Dec 18, 2024 | 16.31 | 16.48 | 16.14 | 16.27 | -0.06 | -0.37% | 1,901,100 |
| Dec 17, 2024 | 16.40 | 16.40 | 16.21 | 16.33 | -0.15 | -0.91% | 1,895,400 |
| Dec 16, 2024 | 16.40 | 16.57 | 16.29 | 16.48 | 0.24 | 1.48% | 1,606,851 |
| Dec 13, 2024 | 16.09 | 16.31 | 16.01 | 16.24 | 0.24 | 1.50% | 2,792,300 |
| Dec 12, 2024 | 15.68 | 16.03 | 15.67 | 16.00 | 0.25 | 1.59% | 2,906,718 |
| Dec 11, 2024 | 15.73 | 15.79 | 15.64 | 15.75 | 0.03 | 0.19% | 3,018,100 |
| Dec 10, 2024 | 15.83 | 15.88 | 15.68 | 15.72 | -0.21 | -1.32% | 2,617,132 |
| Dec 9, 2024 | 16.05 | 16.17 | 15.93 | 15.93 | -0.40 | -2.45% | 1,619,000 |
| Dec 6, 2024 | 16.35 | 16.38 | 16.12 | 16.33 | -0.44 | -2.62% | 1,953,900 |
| Dec 5, 2024 | 17.31 | 17.36 | 16.75 | 16.77 | -0.78 | -4.44% | 2,610,700 |