5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-12.68%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
+17.77%
YEAR-TO-DATE PERFORMANCE
+18.82%
1 YEAR PERFORMANCE
+16.65%
KT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $16.05 | $15.96 (-0.56%) | $16.15 | $15.95 | 396,931 | $7.85 B |
| 12/24/2024 | $16.10 | $16.14 (0.25%) | $16.20 | $16.01 | 311,900 | $7.94 B |
| 12/23/2024 | $16.03 | $16.05 (0.12%) | $16.24 | $15.91 | 937,403 | $7.89 B |
| 12/20/2024 | $16.10 | $16.07 (-0.19%) | $16.25 | $15.96 | 760,300 | $7.90 B |
| 12/19/2024 | $16.20 | $16.12 (-0.49%) | $16.34 | $15.87 | 1.75 M | $7.93 B |
| 12/18/2024 | $16.31 | $16.27 (-0.25%) | $16.48 | $16.14 | 1.90 M | $4.00 B |
| 12/17/2024 | $16.40 | $16.33 (-0.43%) | $16.40 | $16.21 | 1.90 M | $4.02 B |
| 12/16/2024 | $16.40 | $16.48 (0.49%) | $16.57 | $16.29 | 1.61 M | $4.05 B |
| 12/13/2024 | $16.09 | $16.24 (0.93%) | $16.31 | $16.01 | 2.79 M | $4.00 B |
| 12/12/2024 | $15.68 | $16.00 (2.04%) | $16.03 | $15.67 | 2.91 M | $3.94 B |
| 12/11/2024 | $15.73 | $15.75 (0.13%) | $15.79 | $15.64 | 3.02 M | $3.88 B |
| 12/10/2024 | $15.83 | $15.72 (-0.69%) | $15.88 | $15.68 | 2.62 M | $3.87 B |
| 12/09/2024 | $16.05 | $15.93 (-0.75%) | $16.17 | $15.93 | 1.62 M | $3.92 B |
| 12/06/2024 | $16.35 | $16.33 (-0.12%) | $16.38 | $16.12 | 1.95 M | $4.02 B |
| 12/05/2024 | $17.31 | $16.77 (-3.12%) | $17.36 | $16.75 | 2.61 M | $4.13 B |
| 12/04/2024 | $17.87 | $17.55 (-1.79%) | $17.89 | $17.38 | 8.08 M | $4.32 B |
| 12/03/2024 | $17.47 | $18.03 (3.21%) | $18.05 | $17.32 | 9.31 M | $4.44 B |
| 12/02/2024 | $18.02 | $18.11 (0.5%) | $18.11 | $17.91 | 2.78 M | $4.46 B |
| 11/29/2024 | $18.36 | $18.15 (-1.14%) | $18.45 | $18.05 | 2.53 M | $4.47 B |
| 11/27/2024 | $17.91 | $18.29 (2.12%) | $18.34 | $17.72 | 2.96 M | $4.50 B |
| 11/26/2024 | $16.89 | $17.41 (3.08%) | $17.43 | $16.84 | 3.42 M | $4.28 B |
| 11/25/2024 | $16.58 | $16.96 (2.29%) | $17.02 | $16.50 | 3.55 M | $4.17 B |
| 11/22/2024 | $16.35 | $16.60 (1.53%) | $16.61 | $16.28 | 3.41 M | $4.08 B |
| 11/21/2024 | $16.10 | $16.34 (1.49%) | $16.40 | $16.08 | 2.83 M | $4.02 B |
| 11/20/2024 | $15.61 | $16.00 (2.5%) | $16.02 | $15.61 | 2.38 M | $3.94 B |
| 11/19/2024 | $15.03 | $15.35 (2.13%) | $15.38 | $15.01 | 2.80 M | $3.78 B |
| 11/18/2024 | $15.01 | $15.27 (1.73%) | $15.32 | $15.00 | 1.81 M | $3.76 B |
| 11/15/2024 | $15.07 | $15.20 (0.86%) | $15.23 | $14.99 | 1.15 M | $3.74 B |
| 11/14/2024 | $14.79 | $15.25 (3.11%) | $15.28 | $14.79 | 1.54 M | $3.75 B |
| 11/13/2024 | $15.27 | $15.33 (0.39%) | $15.36 | $15.16 | 1.09 M | $3.77 B |
| 11/12/2024 | $15.59 | $15.45 (-0.9%) | $15.60 | $15.30 | 700,974 | $3.80 B |
| 11/11/2024 | $15.86 | $15.70 (-1.01%) | $15.86 | $15.59 | 1.21 M | $3.86 B |
| 11/08/2024 | $15.29 | $14.95 (-2.22%) | $15.29 | $14.95 | 1.74 M | $3.67 B |
| 11/07/2024 | $15.61 | $16.18 (3.65%) | $16.24 | $15.61 | 1.67 M | $3.98 B |
| 11/06/2024 | $15.57 | $15.69 (0.77%) | $15.74 | $15.46 | 1.32 M | $3.86 B |
| 11/05/2024 | $15.41 | $15.65 (1.56%) | $15.68 | $15.33 | 881,853 | $3.85 B |
| 11/04/2024 | $15.78 | $15.76 (-0.13%) | $15.85 | $15.70 | 550,121 | $3.87 B |
| 11/01/2024 | $15.87 | $15.72 (-0.95%) | $15.90 | $15.70 | 834,700 | $3.86 B |
| 10/31/2024 | $15.75 | $15.73 (-0.13%) | $15.91 | $15.72 | 693,935 | $3.87 B |
| 10/30/2024 | $15.83 | $15.81 (-0.13%) | $15.99 | $15.77 | 696,400 | $3.89 B |
| 10/29/2024 | $15.65 | $15.66 (0.06%) | $15.72 | $15.62 | 332,633 | $3.85 B |
| 10/28/2024 | $15.84 | $15.68 (-1.01%) | $15.84 | $15.68 | 412,200 | $3.85 B |
| 10/25/2024 | $15.84 | $15.80 (-0.25%) | $15.91 | $15.79 | 499,200 | $3.88 B |
| 10/24/2024 | $15.89 | $15.71 (-1.13%) | $15.91 | $15.68 | 685,426 | $3.86 B |
| 10/23/2024 | $15.46 | $15.55 (0.58%) | $15.60 | $15.45 | 465,800 | $3.82 B |
| 10/22/2024 | $15.80 | $15.87 (0.44%) | $15.98 | $15.80 | 735,400 | $3.90 B |
| 10/21/2024 | $15.61 | $15.62 (0.06%) | $15.68 | $15.55 | 965,300 | $3.84 B |
| 10/18/2024 | $15.74 | $15.75 (0.06%) | $15.77 | $15.68 | 497,600 | $3.87 B |
| 10/17/2024 | $15.67 | $15.71 (0.26%) | $15.74 | $15.58 | 829,321 | $3.86 B |
| 10/16/2024 | $15.65 | $15.70 (0.32%) | $15.71 | $15.60 | 879,900 | $3.86 B |
| 10/15/2024 | $15.09 | $15.04 (-0.33%) | $15.18 | $15.03 | 732,615 | $3.70 B |
| 10/14/2024 | $15.08 | $15.10 (0.13%) | $15.20 | $15.06 | 335,700 | $3.71 B |
| 10/11/2024 | $14.99 | $15.17 (1.2%) | $15.21 | $14.93 | 1.37 M | $3.73 B |
| 10/10/2024 | $14.92 | $14.99 (0.47%) | $15.02 | $14.90 | 415,027 | $3.68 B |
| 10/09/2024 | $14.88 | $14.86 (-0.13%) | $14.94 | $14.81 | 310,800 | $3.65 B |
| 10/08/2024 | $14.86 | $14.89 (0.2%) | $14.92 | $14.80 | 541,400 | $3.66 B |
| 10/07/2024 | $15.10 | $15.09 (-0.07%) | $15.14 | $15.06 | 410,300 | $3.71 B |
| 10/04/2024 | $15.06 | $15.00 (-0.4%) | $15.17 | $14.85 | 571,600 | $3.69 B |
| 10/03/2024 | $14.84 | $14.79 (-0.34%) | $14.85 | $14.77 | 510,418 | $3.63 B |
| 10/02/2024 | $15.11 | $14.96 (-0.99%) | $15.14 | $14.91 | 868,250 | $3.68 B |
| 10/01/2024 | $15.45 | $15.28 (-1.1%) | $15.46 | $15.20 | 565,500 | $3.76 B |
| 09/30/2024 | $15.48 | $15.38 (-0.65%) | $15.58 | $15.31 | 415,041 | $3.78 B |
| 09/27/2024 | $15.52 | $15.61 (0.58%) | $15.71 | $15.50 | 556,009 | $3.84 B |