KT Corporation (KT)
NYSE: KT
· Real-Time Price · USD
19.73
-0.27 (-1.35%)
At close: Sep 10, 2025, 3:59 PM
19.90
0.84%
After-hours: Sep 10, 2025, 07:45 PM EDT
KT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.67 | 19.86 | 19.57 | 19.74 | 19.74 | -1.30% | 1,780,457 |
| 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 |
| Sep 5, 2025 | 20.40 | 20.42 | 20.22 | 20.28 | 20.28 | 0.70% | 1,735,149 |
| Sep 4, 2025 | 20.01 | 20.14 | 19.93 | 20.14 | 20.14 | 0.80% | 978,600 |
| Sep 3, 2025 | 19.78 | 20.11 | 19.70 | 19.98 | 19.98 | 1.01% | 2,442,900 |
| Sep 2, 2025 | 19.87 | 19.98 | 19.61 | 19.78 | 19.78 | -2.32% | 1,624,900 |
| Aug 29, 2025 | 20.27 | 20.31 | 20.13 | 20.25 | 20.25 | -0.88% | 998,074 |
| Aug 28, 2025 | 20.25 | 20.54 | 20.22 | 20.43 | 20.43 | 1.19% | 1,420,700 |
| Aug 27, 2025 | 20.32 | 20.32 | 20.09 | 20.19 | 20.19 | -1.08% | 782,920 |
| Aug 26, 2025 | 20.85 | 20.85 | 20.41 | 20.41 | 20.41 | -2.67% | 1,778,643 |
| Aug 25, 2025 | 20.72 | 21.14 | 20.63 | 20.97 | 20.97 | 1.35% | 1,068,350 |
| Aug 22, 2025 | 20.44 | 20.69 | 20.37 | 20.69 | 20.69 | 1.03% | 1,221,009 |
| Aug 21, 2025 | 20.79 | 20.87 | 20.46 | 20.48 | 20.48 | -2.24% | 929,831 |
| Aug 20, 2025 | 20.81 | 21.12 | 20.73 | 20.95 | 20.95 | 0.96% | 2,247,656 |
| Aug 19, 2025 | 20.69 | 20.78 | 20.56 | 20.75 | 20.75 | -0.19% | 2,983,520 |
| Aug 18, 2025 | 20.60 | 20.80 | 20.50 | 20.79 | 20.79 | 0.97% | 1,821,608 |
| Aug 15, 2025 | 20.75 | 20.77 | 20.51 | 20.59 | 20.59 | -0.53% | 712,321 |
| Aug 14, 2025 | 20.27 | 20.75 | 20.27 | 20.70 | 20.70 | 2.12% | 2,002,025 |
| Aug 13, 2025 | 20.12 | 20.44 | 19.95 | 20.27 | 20.27 | 0.85% | 1,719,600 |