KT Corporation (KT)
NYSE: KT
· Real-Time Price · USD
19.68
-0.20 (-1.01%)
At close: Oct 03, 2025, 3:59 PM
19.60
-0.38%
After-hours: Oct 03, 2025, 07:31 PM EDT
KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.89 | 19.90 | 19.66 | 19.67 | 19.67 | -1.06% | 724,215 |
| Oct 2, 2025 | 19.96 | 20.02 | 19.80 | 19.88 | 19.88 | 0.61% | 1,230,500 |
| Oct 1, 2025 | 19.60 | 19.92 | 19.52 | 19.76 | 19.76 | 1.33% | 1,572,300 |
| Sep 30, 2025 | 19.46 | 19.51 | 19.29 | 19.50 | 19.50 | 0.10% | 2,575,800 |
| Sep 29, 2025 | 19.30 | 19.52 | 19.25 | 19.48 | 19.48 | 0.83% | 1,476,982 |
| Sep 26, 2025 | 19.33 | 19.36 | 19.20 | 19.32 | 19.32 | -0.10% | 912,303 |
| Sep 25, 2025 | 19.50 | 19.60 | 19.30 | 19.34 | 19.34 | -0.77% | 1,113,967 |
| Sep 24, 2025 | 19.41 | 19.59 | 19.38 | 19.49 | 19.49 | 0.41% | 2,272,911 |
| Sep 23, 2025 | 19.47 | 19.54 | 19.32 | 19.41 | 19.41 | -0.05% | 1,415,426 |
| Sep 22, 2025 | 19.31 | 19.45 | 19.17 | 19.42 | 19.42 | 0.15% | 1,730,847 |
| Sep 19, 2025 | 19.75 | 19.83 | 19.31 | 19.39 | 19.39 | -2.95% | 1,293,142 |
| Sep 18, 2025 | 20.10 | 20.12 | 19.95 | 19.98 | 19.98 | -0.55% | 923,900 |
| Sep 17, 2025 | 19.94 | 20.22 | 19.94 | 20.09 | 20.09 | 0.40% | 979,800 |
| Sep 16, 2025 | 20.01 | 20.18 | 19.88 | 20.01 | 20.01 | -0.20% | 1,775,210 |
| Sep 15, 2025 | 19.85 | 20.17 | 19.76 | 20.05 | 20.05 | 1.57% | 1,407,052 |
| Sep 12, 2025 | 19.75 | 19.76 | 19.58 | 19.74 | 19.74 | -1.60% | 1,218,200 |
| Sep 11, 2025 | 20.05 | 20.13 | 19.92 | 20.06 | 20.06 | 1.62% | 1,352,001 |
| Sep 10, 2025 | 19.67 | 19.86 | 19.57 | 19.74 | 19.74 | -1.30% | 2,549,205 |
| Sep 9, 2025 | 19.75 | 20.03 | 19.60 | 20.00 | 20.00 | -0.20% | 2,944,500 |
| Sep 8, 2025 | 20.14 | 20.20 | 20.02 | 20.04 | 20.04 | -1.18% | 812,612 |
Page 1 of 136