KT Corporation (KT)
17.52
-0.12 (-0.68%)
At close: Mar 28, 2025, 3:59 PM
17.53
0.09%
After-hours: Mar 28, 2025, 05:29 PM EDT
KT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 17.96 | 18.00 | 17.63 | 17.64 | -0.21 | -1.18% | 1,740,140 |
| Mar 26, 2025 | 17.75 | 17.98 | 17.70 | 17.85 | 0.12 | 0.68% | 723,935 |
| Mar 25, 2025 | 17.84 | 17.86 | 17.64 | 17.73 | 0.04 | 0.23% | 1,143,512 |
| Mar 24, 2025 | 17.72 | 17.85 | 17.56 | 17.69 | -0.11 | -0.62% | 1,114,045 |
| Mar 21, 2025 | 17.92 | 18.02 | 17.60 | 17.80 | -0.38 | -2.09% | 2,389,649 |
| Mar 20, 2025 | 18.36 | 18.40 | 18.17 | 18.18 | -0.22 | -1.20% | 1,037,802 |
| Mar 19, 2025 | 18.54 | 18.59 | 18.21 | 18.40 | 0.02 | 0.11% | 1,181,600 |
| Mar 18, 2025 | 18.45 | 18.48 | 18.13 | 18.38 | -0.25 | -1.34% | 1,153,310 |
| Mar 17, 2025 | 18.41 | 18.74 | 18.30 | 18.63 | 0.35 | 1.91% | 960,800 |
| Mar 14, 2025 | 18.25 | 18.28 | 17.97 | 18.28 | 0.20 | 1.11% | 1,304,048 |
| Mar 13, 2025 | 17.80 | 18.18 | 17.77 | 18.08 | 0.12 | 0.67% | 1,144,993 |
| Mar 12, 2025 | 18.00 | 18.05 | 17.72 | 17.96 | 0.18 | 1.01% | 924,613 |
| Mar 11, 2025 | 17.23 | 17.79 | 17.23 | 17.78 | 0.18 | 1.02% | 1,711,115 |
| Mar 10, 2025 | 17.91 | 17.94 | 17.52 | 17.60 | -0.34 | -1.90% | 843,615 |
| Mar 7, 2025 | 17.89 | 17.94 | 17.68 | 17.94 | 0.02 | 0.11% | 1,249,900 |
| Mar 6, 2025 | 18.02 | 18.09 | 17.84 | 17.92 | -0.04 | -0.22% | 1,255,600 |
| Mar 5, 2025 | 17.30 | 17.99 | 17.20 | 17.96 | 0.86 | 5.03% | 3,713,210 |
| Mar 4, 2025 | 17.15 | 17.24 | 16.99 | 17.10 | -0.08 | -0.47% | 1,368,942 |
| Mar 3, 2025 | 17.26 | 17.44 | 17.07 | 17.18 | 0.02 | 0.12% | 1,557,300 |
| Feb 28, 2025 | 17.03 | 17.16 | 16.81 | 17.16 | -0.05 | -0.29% | 1,982,600 |
| Feb 27, 2025 | 17.62 | 17.74 | 17.19 | 17.21 | -0.47 | -2.66% | 1,293,411 |
| Feb 26, 2025 | 17.75 | 17.82 | 17.68 | 17.68 | -0.12 | -0.67% | 1,465,026 |
| Feb 25, 2025 | 17.59 | 17.84 | 17.59 | 17.80 | 0.17 | 0.96% | 1,458,532 |
| Feb 24, 2025 | 17.55 | 17.68 | 17.43 | 17.63 | 0.20 | 1.15% | 2,494,606 |
| Feb 21, 2025 | 17.45 | 17.48 | 17.20 | 17.43 | -0.12 | -0.68% | 1,966,400 |
| Feb 20, 2025 | 17.40 | 17.59 | 17.33 | 17.55 | 0.24 | 1.39% | 2,683,800 |
| Feb 19, 2025 | 17.36 | 17.40 | 17.13 | 17.31 | 0.06 | 0.35% | 2,059,251 |
| 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 |