NYSE : KT
KT Corporation — Price history
Communication Services · Telecom Services · South Korea
Last price 17.28 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 8.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KT Corporation (KT) closed at 17.345 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.3 | 17.44 | 17.29 | 17.345 | 2,198,273 | +0.38% |
| 2026-10-30 | 17.16 | 17.475 | 17.03 | 17.28 | 1,686,225 | +0.64% |
| 2026-10-29 | 17.06 | 17.295 | 17 | 17.17 | 2,068,180 | +2.32% |
| 2026-10-28 | 16.86 | 16.93 | 16.59 | 16.78 | 2,417,042 | -0.36% |
| 2026-10-27 | 16.92 | 17 | 16.79 | 16.84 | 1,793,237 | -0.88% |
| 2026-10-26 | 17.17 | 17.17 | 16.755 | 16.99 | 2,187,009 | -1.91% |
| 2026-10-23 | 17.31 | 17.39 | 17.185 | 17.32 | 2,566,279 | -0.74% |
| 2026-10-22 | 17.8 | 17.8 | 17.44 | 17.45 | 2,438,736 | -3.32% |
| 2026-10-21 | 18.52 | 18.57 | 18.025 | 18.05 | 2,605,798 | -3.84% |
| 2026-10-20 | 18.8 | 18.835 | 18.58 | 18.77 | 2,867,562 | -0.05% |
| 2026-10-19 | 18.66 | 18.857 | 18.655 | 18.78 | 1,650,773 | +1.68% |
| 2026-10-16 | 18.7 | 18.7 | 18.37 | 18.47 | 1,675,210 | -0.54% |
| 2026-10-15 | 18.45 | 18.66 | 18.395 | 18.57 | 2,668,921 | +1.70% |
| 2026-10-14 | 18.3 | 18.45 | 18.15 | 18.26 | 1,394,050 | -0.05% |
| 2026-10-13 | 18.16 | 18.37 | 18.15 | 18.27 | 2,039,971 | +0.38% |
| 2026-10-12 | 18.19 | 18.29 | 18.01 | 18.2 | 2,451,815 | -0.55% |
| 2026-10-09 | 18.55 | 18.55 | 17.905 | 18.3 | 4,920,183 | -1.35% |
| 2026-10-08 | 19.03 | 19.21 | 18.495 | 18.55 | 2,352,135 | -1.90% |
| 2026-10-07 | 19.06 | 19.06 | 18.78 | 18.91 | 1,412,433 | -0.47% |
| 2026-10-06 | 19 | 19.25 | 18.91 | 19 | 2,390,676 | -0.05% |
| 2026-10-05 | 19 | 19.075 | 18.875 | 19.01 | 3,164,562 | +0.37% |
| 2026-10-02 | 18.91 | 18.965 | 18.595 | 18.94 | 2,053,518 | +1.23% |
| 2026-10-01 | 18.85 | 18.905 | 18.565 | 18.71 | 2,158,678 | -1.27% |
| 2026-09-30 | 19.26 | 19.26 | 18.81 | 18.95 | 1,905,255 | -1.66% |
| 2026-09-29 | 19.28 | 19.38 | 19.1 | 19.27 | 918,748 | +0.57% |
| 2026-09-28 | 19.42 | 19.475 | 19.05 | 19.16 | 835,109 | -2.74% |
| 2026-09-25 | 19.65 | 19.82 | 19.59 | 19.7 | 1,284,726 | +0.87% |
| 2026-09-24 | 19.46 | 19.59 | 19.415 | 19.53 | 1,635,300 | +0.41% |
| 2026-09-23 | 19.3 | 19.55 | 19.18 | 19.45 | 1,330,678 | -0.26% |
| 2026-09-22 | 19.5 | 19.655 | 19.425 | 19.5 | 972,625 | +0.26% |
| 2026-09-21 | 19.64 | 19.71 | 19.35 | 19.45 | 900,609 | +0.36% |
| 2026-09-18 | 19.21 | 19.475 | 19.09 | 19.38 | 1,682,219 | -0.51% |
| 2026-09-17 | 19.65 | 19.741 | 19.46 | 19.48 | 1,421,559 | +0.15% |
| 2026-09-16 | 19.82 | 19.9 | 19.305 | 19.45 | 1,068,584 | -1.97% |
| 2026-09-15 | 19.89 | 19.95 | 19.66 | 19.84 | 852,547 | -0.65% |
| 2026-09-14 | 19.93 | 20.125 | 19.69 | 19.97 | 978,730 | +0.35% |
| 2026-09-11 | 19.75 | 20.015 | 19.58 | 19.9 | 2,139,472 | +1.53% |
| 2026-09-10 | 19.48 | 19.735 | 19.42 | 19.6 | 1,934,337 | -0.71% |
| 2026-09-09 | 19.7 | 19.829 | 19.585 | 19.74 | 1,277,235 | -0.20% |
| 2026-09-08 | 19.83 | 19.98 | 19.76 | 19.78 | 778,588 | -0.05% |
| 2026-09-04 | 19.8 | 19.875 | 19.66 | 19.79 | 800,054 | -0.20% |
| 2026-09-03 | 19.81 | 19.875 | 19.52 | 19.83 | 765,388 | +0.92% |
| 2026-09-02 | 19.8 | 19.81 | 19.48 | 19.65 | 928,220 | -0.10% |
| 2026-09-01 | 19.79 | 19.955 | 19.62 | 19.67 | 933,298 | -0.05% |
| 2026-08-31 | 19.61 | 19.745 | 19.5 | 19.68 | 1,305,700 | +0.25% |
| 2026-08-28 | 19.71 | 19.71 | 19.455 | 19.63 | 892,918 | +0.15% |
| 2026-08-27 | 19.6 | 19.69 | 19.49 | 19.6 | 1,532,871 | -0.31% |
| 2026-08-26 | 19.34 | 19.685 | 19.34 | 19.66 | 1,034,554 | +2.24% |
| 2026-08-25 | 19.03 | 19.305 | 18.93 | 19.23 | 1,280,106 | +1.48% |
| 2026-08-24 | 18.86 | 19.025 | 18.79 | 18.95 | 754,756 | +0.26% |
| 2026-08-21 | 18.87 | 19.25 | 18.87 | 18.9 | 952,732 | +1.23% |
| 2026-08-20 | 18.75 | 18.97 | 18.585 | 18.67 | 1,730,158 | -1.74% |
| 2026-08-19 | 18.96 | 19.27 | 18.845 | 19 | 2,018,322 | +1.17% |
| 2026-08-18 | 19.08 | 19.11 | 18.735 | 18.78 | 1,871,167 | -1.16% |
| 2026-08-17 | 19.25 | 19.25 | 18.8 | 19 | 991,029 | -0.63% |
| 2026-08-14 | 19.2 | 19.37 | 19.021 | 19.12 | 1,732,666 | +0.84% |
| 2026-08-13 | 18.55 | 19.12 | 18.49 | 18.96 | 2,115,437 | +2.32% |
| 2026-08-12 | 18.71 | 18.73 | 18.36 | 18.53 | 1,266,803 | -0.05% |
| 2026-08-11 | 18.44 | 18.635 | 18.425 | 18.54 | 1,962,836 | +1.31% |
| 2026-08-10 | 18.29 | 18.45 | 18.17 | 18.3 | 1,659,801 | -1.08% |
| 2026-08-07 | 18.54 | 18.62 | 18.355 | 18.5 | 1,460,634 | -0.16% |
| 2026-08-06 | 18.42 | 18.64 | 18.25 | 18.53 | 2,111,219 | +1.93% |
| 2026-08-05 | 18.5 | 18.595 | 18.18 | 18.18 | 1,841,535 | -1.52% |
| 2026-08-04 | 18.56 | 18.8 | 18.44 | 18.46 | 3,310,561 | +0.44% |
| 2026-08-03 | 18.48 | 18.5 | 18.32 | 18.38 | 2,979,424 | +1.60% |
| 2026-07-31 | 18.5 | 18.5 | 17.94 | 18.09 | 2,463,434 | -2.11% |
| 2026-07-30 | 18.16 | 18.52 | 18.16 | 18.48 | 1,743,235 | +0.71% |
| 2026-07-29 | 18.55 | 18.7 | 18.21 | 18.35 | 743,747 | -1.43% |
| 2026-07-28 | 18.81 | 18.99 | 18.69 | 18.79 | 1,204,848 | +0.32% |
| 2026-07-27 | 18.59 | 18.81 | 18.515 | 18.73 | 1,043,780 | +0.92% |
| 2026-07-24 | 18.45 | 18.62 | 18.45 | 18.56 | 1,101,946 | +1.64% |
| 2026-07-23 | 18.19 | 18.5 | 18.16 | 18.26 | 1,211,220 | +1.44% |
| 2026-07-22 | 17.89 | 18 | 17.755 | 18 | 1,825,624 | +0.78% |
| 2026-07-21 | 17.95 | 18 | 17.785 | 17.86 | 1,059,369 | -0.22% |
| 2026-07-20 | 17.72 | 18 | 17.57 | 17.9 | 1,741,106 | +1.94% |
| 2026-07-17 | 17.7 | 17.8 | 17.52 | 17.56 | 904,450 | -0.51% |
| 2026-07-16 | 17.51 | 17.925 | 17.51 | 17.65 | 793,932 | +1.79% |
| 2026-07-15 | 17.35 | 17.63 | 17.25 | 17.34 | 1,463,489 | +0.00% |
| 2026-07-14 | 17.48 | 17.61 | 17.29 | 17.34 | 1,339,971 | -0.23% |
| 2026-07-13 | 17.8 | 17.83 | 17.36 | 17.38 | 1,369,007 | -3.18% |
| 2026-07-10 | 18.66 | 18.66 | 17.77 | 17.95 | 1,827,196 | -3.91% |
| 2026-07-09 | 18.42 | 18.68 | 18.33 | 18.68 | 1,267,699 | +2.13% |
| 2026-07-08 | 18.29 | 18.34 | 18.09 | 18.29 | 1,437,475 | +0.16% |
| 2026-07-07 | 17.89 | 18.355 | 17.84 | 18.26 | 1,487,178 | +3.51% |
| 2026-07-06 | 18 | 18 | 17.545 | 17.64 | 1,652,996 | -0.28% |
| 2026-07-02 | 17.5 | 17.86 | 17.5 | 17.69 | 1,784,560 | +2.49% |
| 2026-07-01 | 17.14 | 17.375 | 17.125 | 17.26 | 1,212,618 | -0.12% |
| 2026-06-30 | 17.43 | 17.51 | 17.27 | 17.28 | 945,756 | -0.92% |
| 2026-06-29 | 17.59 | 17.75 | 17.21 | 17.44 | 940,167 | -1.19% |
| 2026-06-26 | 17.74 | 17.97 | 17.595 | 17.65 | 1,438,427 | -0.90% |
| 2026-06-25 | 18.07 | 18.16 | 17.74 | 17.81 | 2,251,874 | +0.00% |
| 2026-06-24 | 17.6 | 17.97 | 17.6 | 17.81 | 2,217,862 | +0.17% |
| 2026-06-23 | 17.47 | 17.81 | 17.38 | 17.78 | 2,774,372 | -0.39% |
| 2026-06-22 | 17.96 | 18.095 | 17.5 | 17.85 | 1,886,320 | -2.57% |
| 2026-06-18 | 18.49 | 18.56 | 18.1 | 18.32 | 2,468,919 | +0.33% |
| 2026-06-17 | 18.7 | 18.78 | 18.23 | 18.26 | 1,216,316 | -2.67% |
| 2026-06-16 | 18.72 | 18.98 | 18.61 | 18.76 | 928,633 | -0.42% |
| 2026-06-15 | 18.65 | 18.965 | 18.63 | 18.84 | 1,336,769 | +1.78% |
| 2026-06-12 | 18.34 | 18.86 | 18.34 | 18.51 | 1,221,602 | -1.28% |
| 2026-06-11 | 18.6 | 18.975 | 18.49 | 18.75 | 3,589,610 | +1.74% |
| 2026-06-10 | 18.72 | 18.88 | 18.43 | 18.43 | 1,294,723 | -1.39% |
| 2026-06-09 | 18.63 | 19.06 | 18.59 | 18.69 | 3,417,864 | +1.19% |
| 2026-06-08 | 18.26 | 18.75 | 18.2 | 18.47 | 2,742,326 | +1.93% |
| 2026-06-05 | 17.66 | 18.15 | 17.61 | 18.12 | 3,103,014 | -0.49% |
| 2026-06-04 | 18.1 | 18.4 | 17.89 | 18.21 | 1,804,256 | -0.92% |
| 2026-06-03 | 18.5 | 18.671 | 18.355 | 18.38 | 1,856,789 | -1.24% |
| 2026-06-02 | 18.36 | 18.7 | 18.32 | 18.61 | 1,537,298 | +2.14% |
| 2026-06-01 | 17.85 | 18.38 | 17.77 | 18.22 | 3,211,991 | +2.24% |
| 2026-05-29 | 17.81 | 18 | 17.71 | 17.82 | 2,569,605 | +0.73% |
| 2026-05-28 | 17.57 | 17.73 | 17.45 | 17.69 | 2,025,777 | -0.06% |
| 2026-05-27 | 18.07 | 18.07 | 17.6 | 17.7 | 1,267,794 | -1.94% |
| 2026-05-26 | 18.35 | 18.51 | 18.19 | 18.21 | 1,333,853 | -0.60% |
| 2026-05-22 | 18.5 | 18.56 | 18.28 | 18.32 | 1,898,605 | -1.51% |
| 2026-05-21 | 18.74 | 18.827 | 18.22 | 18.6 | 1,602,877 | +0.65% |
| 2026-05-20 | 18.85 | 18.99 | 18.43 | 18.48 | 3,091,241 | -1.96% |
| 2026-05-19 | 18.93 | 19.04 | 18.82 | 18.85 | 1,590,120 | -1.62% |
| 2026-05-18 | 19.65 | 19.66 | 19.09 | 19.16 | 995,708 | -2.15% |
| 2026-05-15 | 19.61 | 19.83 | 19.58 | 19.58 | 1,198,363 | -0.66% |
| 2026-05-14 | 20.47 | 20.47 | 19.625 | 19.71 | 3,171,301 | -3.43% |
| 2026-05-13 | 20.59 | 20.765 | 20.38 | 20.41 | 711,690 | -0.78% |