Dark

KT
KT Corp.
stock NYSE ADR

Market Open

Sep 18, 2026 2:25:39 PM EDT

19.41USD-0.359%(-0.07)604,870

19.41Bid 19.42Ask 0.01Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

19.44USD-0.205%(-0.04)20

After-hours

Sep 17, 2026 4:10:30 PM EDT

19.48USD+0.103%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	19.3100	19.4700	19.0800	19.4100	-0.359%	604,870	0.000%
2026-09-17	19.6500	19.7412	19.4600	19.4800	+0.154%	1,421,559	-0.359%
2026-09-16	19.8200	19.9000	19.3050	19.4500	-1.966%	1,068,584	-0.206%
2026-09-15	19.8900	19.9500	19.6600	19.8400	-0.651%	852,548	-2.167%
2026-09-14	19.9300	20.1250	19.6900	19.9700	+0.352%	978,730	-2.804%
2026-09-11	19.7500	20.0150	19.5800	19.9000	+1.531%	2,139,473	-2.462%
2026-09-10	19.4800	19.7350	19.4200	19.6000	-0.709%	1,934,338	-0.969%
2026-09-09	19.7000	19.8286	19.5850	19.7400	-0.202%	1,277,236	-1.672%
2026-09-08	19.8300	19.9800	19.7600	19.7800	-0.051%	778,588	-1.871%
2026-09-04	19.8000	19.8750	19.6600	19.7900	-0.202%	800,054	-1.920%
2026-09-03	19.8100	19.8750	19.5200	19.8300	+0.916%	765,388	-2.118%
2026-09-02	19.8000	19.8100	19.4803	19.6500	-0.102%	928,221	-1.221%
2026-09-01	19.7900	19.9550	19.6200	19.6700	-0.051%	933,299	-1.322%
2026-08-31	19.6100	19.7450	19.5000	19.6800	+0.255%	1,305,700	-1.372%
2026-08-28	19.7100	19.7100	19.4550	19.6300	+0.153%	892,919	-1.121%
2026-08-27	19.6000	19.6900	19.4900	19.6000	-0.305%	1,532,872	-0.969%
2026-08-26	19.3400	19.6850	19.3400	19.6600	+2.236%	1,034,555	-1.272%
2026-08-25	19.0300	19.3050	18.9300	19.2300	+1.478%	1,280,106	+0.936%
2026-08-24	18.8600	19.0250	18.7900	18.9500	+0.265%	754,756	+2.427%
2026-08-21	18.8700	19.2500	18.8700	18.9000	+1.232%	952,733	+2.698%
2026-08-20	18.7500	18.9700	18.5850	18.6700	-1.737%	1,730,159	+3.964%
2026-08-19	18.9600	19.2700	18.8450	19.0000	+1.171%	2,018,323	+2.158%
2026-08-18	19.0800	19.1100	18.7350	18.7800	-1.158%	1,871,167	+3.355%
2026-08-17	19.2500	19.2500	18.8000	19.0000	-0.628%	991,030	+2.158%
2026-08-14	19.2000	19.3700	19.0209	19.1200	+0.844%	1,732,667	+1.517%
2026-08-13	18.5500	19.1200	18.4900	18.9600	+2.321%	2,115,438	+2.373%
2026-08-12	18.7100	18.7300	18.3600	18.5300	-0.054%	1,266,803	+4.749%
2026-08-11	18.4400	18.6350	18.4250	18.5400	+1.311%	1,962,836	+4.693%
2026-08-10	18.2900	18.4500	18.1700	18.3000	-1.081%	1,659,802	+6.066%
2026-08-07	18.5400	18.6200	18.3550	18.5000	-0.162%	1,460,635	+4.919%
2026-08-06	18.4200	18.6400	18.2500	18.5300	+1.925%	2,111,220	+4.749%
2026-08-05	18.5000	18.5950	18.1800	18.1800	-1.517%	1,841,536	+6.766%
2026-08-04	18.5600	18.8000	18.4400	18.4600	+0.435%	3,310,561	+5.146%
2026-08-03	18.4800	18.5000	18.3200	18.3800	+1.603%	2,979,424	+5.604%
2026-07-31	18.5000	18.5000	17.9400	18.0900	-2.110%	2,463,435	+7.297%
2026-07-30	18.1600	18.5200	18.1600	18.4800	+0.708%	1,743,235	+5.032%
2026-07-29	18.5500	18.7000	18.2100	18.3500	-2.342%	743,747	+5.777%
2026-07-28	18.8100	18.9900	18.6900	18.7900	+0.320%	1,204,849	+3.300%
2026-07-27	18.5900	18.8100	18.5150	18.7300	+0.916%	1,043,780	+3.631%
2026-07-24	18.4500	18.6200	18.4500	18.5600	+1.643%	1,101,946	+4.580%
2026-07-23	18.1900	18.5000	18.1600	18.2600	+1.444%	1,211,220	+6.298%
2026-07-22	17.8900	18.0000	17.7550	18.0000	+0.784%	1,825,624	+7.833%
2026-07-21	17.9500	18.0000	17.7850	17.8600	-0.223%	1,059,370	+8.679%
2026-07-20	17.7200	18.0000	17.5700	17.9000	+1.936%	1,741,106	+8.436%
2026-07-17	17.7000	17.8000	17.5200	17.5600	-0.510%	904,451	+10.535%
2026-07-16	17.5100	17.9250	17.5100	17.6500	+1.788%	793,932	+9.972%
2026-07-15	17.3500	17.6300	17.2500	17.3400	0.000%	1,463,490	+11.938%
2026-07-14	17.4800	17.6100	17.2900	17.3400	-0.230%	1,339,972	+11.938%
2026-07-13	17.8000	17.8300	17.3600	17.3800	-3.175%	1,369,008	+11.680%
2026-07-10	18.6600	18.6600	17.7700	17.9500	-3.908%	1,827,196	+8.134%
2026-07-09	18.4200	18.6800	18.3300	18.6800	+2.132%	1,267,700	+3.908%
2026-07-08	18.2900	18.3400	18.0900	18.2900	+0.164%	1,437,476	+6.124%
2026-07-07	17.8900	18.3550	17.8400	18.2600	+3.515%	1,487,179	+6.298%
2026-07-06	18.0000	18.0000	17.5450	17.6400	-0.283%	1,652,997	+10.034%
2026-07-02	17.5000	17.8600	17.5000	17.6900	+2.491%	1,784,561	+9.723%
2026-07-01	17.1400	17.3750	17.1250	17.2600	-0.116%	1,212,618	+12.457%
2026-06-30	17.4300	17.5100	17.2700	17.2800	-0.917%	945,756	+12.326%
2026-06-29	17.5900	17.7500	17.2100	17.4400	-1.190%	940,167	+11.296%
2026-06-26	17.7400	17.9700	17.5950	17.6500	-0.898%	1,438,428	+9.972%
2026-06-25	18.0700	18.1600	17.7400	17.8100	0.000%	2,251,874	+8.984%
2026-06-24	17.6000	17.9700	17.6000	17.8100	+0.169%	2,217,863	+8.984%
2026-06-23	17.4700	17.8100	17.3800	17.7800	-0.392%	2,774,373	+9.168%
2026-06-22	17.9600	18.0950	17.5000	17.8500	-2.566%	1,886,321	+8.739%
2026-06-18	18.4900	18.5600	18.1000	18.3200	+0.329%	2,468,920	+5.950%
2026-06-17	18.7000	18.7800	18.2300	18.2600	-2.665%	1,216,316	+6.298%
2026-06-16	18.7200	18.9800	18.6100	18.7600	-0.425%	928,633	+3.465%
2026-06-15	18.6500	18.9650	18.6300	18.8400	+1.783%	1,336,769	+3.025%
2026-06-12	18.3400	18.8600	18.3400	18.5100	-1.280%	1,221,602	+4.862%
2026-06-11	18.6000	18.9750	18.4900	18.7500	+1.736%	3,589,611	+3.520%
2026-06-10	18.7200	18.8800	18.4300	18.4300	-1.391%	1,294,724	+5.317%
2026-06-09	18.6300	19.0600	18.5900	18.6900	+1.191%	3,417,865	+3.852%
2026-06-08	18.2600	18.7500	18.2000	18.4700	+1.932%	2,742,326	+5.089%
2026-06-05	17.6600	18.1500	17.6101	18.1200	-0.494%	3,103,015	+7.119%
2026-06-04	18.1000	18.4000	17.8900	18.2100	-0.925%	1,804,256	+6.590%
2026-06-03	18.5000	18.6705	18.3550	18.3800	-1.236%	1,856,789	+5.604%
2026-06-02	18.3600	18.7000	18.3200	18.6100	+2.141%	1,537,142	+4.299%
2026-06-01	17.8500	18.3800	17.7700	18.2200	+2.245%	3,211,991	+6.531%
2026-05-29	17.8100	18.0000	17.7100	17.8200	+0.735%	2,569,605	+8.923%
2026-05-28	17.5700	17.7300	17.4500	17.6900	-0.056%	2,025,535	+9.723%
2026-05-27	18.0700	18.0700	17.6000	17.7000	-2.801%	1,266,880	+9.661%
2026-05-26	18.3500	18.5100	18.1900	18.2100	-0.600%	1,333,854	+6.590%
2026-05-22	18.5000	18.5600	18.2800	18.3200	-1.505%	1,898,606	+5.950%
2026-05-21	18.7400	18.8271	18.2200	18.6000	+0.649%	1,602,768	+4.355%
2026-05-20	18.8500	18.9900	18.4300	18.4800	-1.963%	3,091,241	+5.032%
2026-05-19	18.9300	19.0400	18.8200	18.8500	-1.618%	1,590,084	+2.971%
2026-05-18	19.6500	19.6600	19.0900	19.1600	-2.145%	995,709	+1.305%
2026-05-15	19.6100	19.8300	19.5800	19.5800	-0.660%	1,198,364	-0.868%
2026-05-14	20.4700	20.4700	19.6250	19.7100	-3.430%	3,171,302	-1.522%
2026-05-13	20.5900	20.7650	20.3800	20.4100	-0.778%	711,691	-4.900%
2026-05-12	20.7000	21.0200	20.4800	20.5700	-2.419%	1,244,632	-5.639%
2026-05-11	21.1200	21.4410	20.9400	21.0800	-0.472%	876,326	-7.922%
2026-05-08	21.1500	21.5800	21.0850	21.1800	+1.050%	622,006	-8.357%
2026-05-07	21.1300	21.2300	20.9400	20.9600	-1.039%	1,123,471	-7.395%
2026-05-06	21.4500	21.4550	21.0331	21.1800	-1.213%	768,495	-8.357%
2026-05-05	21.3300	21.5101	21.2900	21.4400	+1.180%	438,121	-9.468%
2026-05-04	21.2300	21.3400	21.1400	21.1900	-0.282%	726,255	-8.400%
2026-05-01	21.4400	21.4550	21.2400	21.2500	-0.840%	387,602	-8.659%
2026-04-30	21.2000	21.4300	21.1400	21.4300	+1.420%	693,094	-9.426%
2026-04-29	21.1300	21.3700	21.0256	21.1300	-0.283%	857,463	-8.140%
2026-04-28	21.2900	21.3050	21.0700	21.1900	-0.610%	658,377	-8.400%
2026-04-27	21.5400	21.6650	21.2800	21.3200	-1.615%	1,063,444	-8.959%
2026-04-24	21.6400	21.7150	21.4400	21.6700	-0.092%	1,068,980	-10.429%
2026-04-23	21.8500	21.8900	21.5702	21.6900	-0.687%	1,025,784	-10.512%
2026-04-22	21.8500	21.9350	21.6050	21.8400	+0.322%	890,775	-11.126%
2026-04-21	21.9400	22.1200	21.7700	21.7700	-0.684%	1,003,574	-10.841%
2026-04-20	21.6600	22.2600	21.6600	21.9200	-3.394%	2,104,852	-11.451%
2026-04-17	22.8200	22.9200	22.6354	22.6900	-0.044%	1,880,503	-14.456%
2026-04-16	22.6500	22.8150	22.6100	22.7000	+0.221%	1,141,844	-14.493%
2026-04-15	22.8100	22.9300	22.4300	22.6500	-0.440%	1,566,803	-14.305%
2026-04-14	22.5500	23.0100	22.5200	22.7500	+0.887%	1,248,046	-14.681%
2026-04-13	22.4600	22.6150	22.3300	22.5500	-0.309%	900,307	-13.925%
2026-04-10	22.2500	22.6500	22.2500	22.6200	+1.938%	1,252,330	-14.191%
2026-04-09	21.9900	22.3599	21.9500	22.1900	+0.362%	1,043,482	-12.528%
2026-04-08	22.0000	22.3300	21.9100	22.1100	+2.933%	1,376,414	-12.212%
2026-04-07	21.2700	21.5000	21.2000	21.4800	+1.082%	1,582,712	-9.637%
2026-04-06	21.5900	21.7200	21.2400	21.2500	-1.163%	1,061,719	-8.659%
2026-04-02	21.4200	21.5800	21.3100	21.5000	-1.737%	1,041,948	-9.721%
2026-04-01	21.6400	21.9900	21.5650	21.8800	+2.005%	1,047,279	-11.289%
2026-03-31	21.2100	21.5600	21.0000	21.4500	+1.371%	1,728,730	-9.510%
2026-03-30	21.5300	21.5800	21.1600	21.1600	-1.719%	1,319,899	-8.270%
2026-03-27	21.5000	21.8100	21.3850	21.5300	+0.702%	708,060	-9.847%
2026-03-26	21.5300	21.6500	21.3200	21.3800	-1.972%	945,416	-9.214%
2026-03-25	21.8500	21.9600	21.7600	21.8100	+0.739%	902,050	-11.004%
2026-03-24	21.0600	21.8100	21.0000	21.6500	+1.834%	1,222,629	-10.346%
2026-03-23	20.8900	21.3600	20.6300	21.2600	-1.756%	2,499,877	-8.702%
2026-03-20	21.8000	21.9200	21.6400	21.6400	-0.916%	1,999,852	-10.305%
2026-03-19	21.9300	21.9300	21.6800	21.8400	-0.772%	1,090,513	-11.126%
2026-03-18	22.0000	22.2450	21.9400	22.0100	-1.123%	1,155,574	-11.813%
2026-03-17	21.8800	22.3800	21.8000	22.2600	+3.056%	1,673,587	-12.803%
2026-03-16	21.5200	21.6750	21.3100	21.6000	+1.791%	1,647,683	-10.139%
2026-03-13	22.0200	22.0200	21.2150	21.2200	-2.571%	1,992,635	-8.530%
2026-03-12	22.0000	22.0200	21.7100	21.7800	-1.314%	980,318	-10.882%
2026-03-11	22.3800	22.3800	21.9950	22.0700	-1.429%	1,088,026	-12.053%
2026-03-10	22.5400	22.7100	21.8900	22.3900	+0.810%	1,328,766	-13.310%
2026-03-09	21.8900	22.4000	21.5100	22.2100	+0.909%	2,308,848	-12.607%
2026-03-06	22.0100	22.4200	21.7900	22.0100	-1.433%	2,762,514	-11.813%
2026-03-05	22.1400	22.4700	22.0400	22.3300	-2.489%	3,077,397	-13.077%
2026-03-04	21.8200	22.9250	21.5100	22.9000	+1.327%	4,248,707	-15.240%
2026-03-03	22.6200	22.8300	21.9700	22.6000	-4.075%	1,563,044	-14.115%
2026-03-02	23.4000	23.7500	23.2000	23.5600	-1.008%	1,676,098	-17.615%
2026-02-27	23.8000	24.0000	23.6300	23.8000	-0.709%	1,509,131	-18.445%
2026-02-26	24.3300	24.4400	23.9400	23.9700	-1.480%	3,916,425	-19.024%
2026-02-25	24.2400	24.4100	24.0100	24.3300	+0.829%	1,625,627	-20.222%
2026-02-24	23.9600	24.2700	23.8700	24.1300	+0.920%	2,101,226	-19.561%
2026-02-23	24.2500	24.4300	23.7800	23.9100	-2.567%	4,495,662	-18.821%
2026-02-20	24.5100	24.5800	24.1100	24.5400	+1.615%	1,429,488	-20.905%
2026-02-19	24.0000	24.3350	23.8000	24.1500	+1.513%	2,220,691	-19.627%
2026-02-18	23.7500	23.8700	23.5400	23.7900	+0.168%	2,306,952	-18.411%
2026-02-17	23.7600	23.8000	23.2350	23.7500	+0.806%	3,049,774	-18.274%
2026-02-13	23.5900	23.7900	23.4600	23.5600	+0.170%	1,008,828	-17.615%
2026-02-12	23.6500	23.9650	23.2900	23.5200	+0.556%	2,074,518	-17.474%
2026-02-11	23.0000	23.4450	22.7400	23.3900	+3.222%	2,359,474	-17.016%
2026-02-10	21.8800	23.2350	21.8800	22.6600	+4.088%	2,449,740	-14.342%
2026-02-09	21.4600	21.8000	21.3650	21.7700	+2.351%	1,590,443	-10.841%
2026-02-06	21.0400	21.2850	20.9700	21.2700	+1.189%	1,640,963	-8.745%
2026-02-05	20.9600	21.1450	20.8950	21.0200	-0.709%	2,416,674	-7.659%
2026-02-04	20.9000	21.2450	20.6800	21.1700	+1.292%	1,891,944	-8.314%
2026-02-03	20.9400	21.1400	20.8450	20.9000	+1.015%	1,535,198	-7.129%
2026-02-02	20.6500	20.8150	20.3200	20.6900	-1.099%	1,606,081	-6.187%
2026-01-30	20.8500	21.1550	20.7600	20.9200	-0.759%	2,529,027	-7.218%
2026-01-29	20.9500	21.4400	20.9100	21.0800	+1.737%	1,894,244	-7.922%
2026-01-28	20.7500	20.9900	20.5900	20.7200	+0.290%	1,468,870	-6.322%
2026-01-27	20.1400	20.7350	20.1400	20.6600	+3.611%	1,434,645	-6.050%
2026-01-26	19.9400	20.0450	19.8500	19.9400	+0.151%	1,179,289	-2.658%
2026-01-23	19.6800	19.9450	19.5700	19.9100	+1.220%	1,107,274	-2.511%
2026-01-22	19.6500	19.7650	19.6350	19.6700	+0.204%	1,779,151	-1.322%
2026-01-21	19.7900	19.8000	19.4900	19.6300	+0.564%	2,558,981	-1.121%
2026-01-20	19.5000	19.6050	19.2600	19.5200	+0.154%	1,757,789	-0.564%
2026-01-16	19.2800	19.5000	19.1600	19.4900	+1.037%	1,394,628	-0.410%
2026-01-15	19.1400	19.4100	19.0600	19.2900	+0.626%	1,239,391	+0.622%
2026-01-14	18.9500	19.2250	18.8700	19.1700	+1.268%	2,048,249	+1.252%
2026-01-13	19.0000	19.1000	18.8700	18.9300	-0.630%	1,233,615	+2.536%
2026-01-12	18.8000	19.1050	18.6657	19.0500	+1.222%	2,366,959	+1.890%
2026-01-09	18.9500	18.9850	18.7650	18.8200	-0.791%	1,431,298	+3.135%
2026-01-08	18.7800	19.0050	18.7800	18.9700	0.000%	1,843,856	+2.319%
2026-01-07	19.2100	19.3900	18.9550	18.9700	-1.249%	1,672,363	+2.319%
2026-01-06	19.1100	19.3300	19.0250	19.2100	+0.629%	3,116,514	+1.041%
2026-01-05	19.0900	19.3900	18.9700	19.0900	+0.263%	2,186,010	+1.676%
2026-01-02	18.8500	19.1350	18.7600	19.0400	+0.369%	2,279,974	+1.943%
2025-12-31	18.9900	19.0800	18.9350	18.9700	-0.420%	601,393	+2.319%
2025-12-30	19.0400	19.0800	18.9200	19.0500	-0.052%	990,832	+1.890%
2025-12-29	19.0100	19.1400	18.9000	19.0600	-0.470%	926,706	+1.836%
2025-12-26	19.1000	19.1600	18.9200	19.1500	+0.631%	664,648	+1.358%
2025-12-24	18.7800	19.0600	18.7800	19.0300	+2.312%	632,832	+1.997%
2025-12-23	18.6200	18.7550	18.5400	18.6000	-0.107%	761,449	+4.355%
2025-12-22	18.5200	18.7000	18.4700	18.6200	0.000%	965,155	+4.243%
2025-12-19	18.7400	18.9100	18.6150	18.6200	-1.010%	1,708,998	+4.243%
2025-12-18	19.0400	19.1000	18.7550	18.8100	-1.260%	2,628,869	+3.190%
2025-12-17	18.7200	19.0500	18.7100	19.0500	+1.817%	3,111,708	+1.890%
2025-12-16	18.9500	19.0250	18.6450	18.7100	-1.578%	2,388,331	+3.741%
2025-12-15	18.9200	19.2900	18.8500	19.0100	+1.658%	2,391,710	+2.104%
2025-12-12	18.6800	18.7500	18.6300	18.7000	+1.026%	2,562,455	+3.797%
2025-12-11	18.3800	18.5600	18.2300	18.5100	-0.644%	3,028,143	+4.862%
2025-12-10	18.3500	18.6400	18.3500	18.6300	+1.305%	1,148,358	+4.187%
2025-12-09	18.5900	18.6900	18.3100	18.3900	-0.541%	1,671,403	+5.546%
2025-12-08	18.5200	18.5250	18.3700	18.4900	-0.377%	1,899,241	+4.976%
2025-12-05	18.6400	18.7700	18.5400	18.5600	0.000%	1,469,383	+4.580%
2025-12-04	18.7400	18.8200	18.5300	18.5600	-0.054%	1,691,049	+4.580%
2025-12-03	18.8900	19.0250	18.5700	18.5700	+1.034%	2,056,593	+4.523%
2025-12-02	18.4400	18.5000	18.2300	18.3800	-0.379%	2,361,834	+5.604%
2025-12-01	18.3100	18.4900	18.2300	18.4500	+0.490%	1,555,018	+5.203%
2025-11-28	18.3800	18.4300	18.2200	18.3600	+0.054%	828,616	+5.719%
2025-11-26	18.1500	18.4100	18.1500	18.3500	+0.935%	1,954,515	+5.777%
2025-11-25	17.8700	18.2000	17.6900	18.1800	+1.963%	2,715,622	+6.766%
2025-11-24	17.7700	17.9400	17.7200	17.8300	0.000%	1,860,975	+8.861%
2025-11-21	17.7500	17.9500	17.7300	17.8300	+0.905%	1,268,233	+8.861%
2025-11-20	17.7800	17.8900	17.5400	17.6700	-0.675%	1,760,022	+9.847%
2025-11-19	17.9300	18.0000	17.6800	17.7900	-0.503%	1,379,288	+9.106%
2025-11-18	18.2000	18.2000	17.7700	17.8800	-1.433%	2,006,662	+8.557%
2025-11-17	18.1300	18.2100	17.9500	18.1400	+0.221%	1,813,990	+7.001%
2025-11-14	18.2000	18.2000	18.0400	18.1000	-0.275%	1,394,335	+7.238%
2025-11-13	18.2600	18.4000	18.0200	18.1500	+0.721%	2,096,858	+6.942%
2025-11-12	18.3000	18.3800	18.0000	18.0200	-1.745%	1,407,422	+7.714%
2025-11-11	18.2000	18.4300	18.1400	18.3400	+1.326%	1,916,448	+5.834%
2025-11-10	18.1000	18.2550	17.8100	18.1000	-0.604%	1,369,992	+7.238%
2025-11-07	18.0400	18.4650	18.0400	18.2100	-1.194%	917,276	+6.590%
2025-11-06	18.3300	18.6150	18.2050	18.4300	+0.381%	1,875,732	+5.317%
2025-11-05	18.3800	18.4750	18.3000	18.3600	-0.703%	831,009	+5.719%
2025-11-04	18.4700	18.6100	18.4350	18.4900	-1.123%	1,267,380	+4.976%
2025-11-03	18.6600	18.7000	18.4200	18.7000	+0.809%	1,229,064	+3.797%
2025-10-31	18.4000	18.5600	18.2000	18.5500	+0.815%	1,223,554	+4.636%
2025-10-30	18.6400	18.7450	18.4000	18.4000	-2.646%	792,457	+5.489%
2025-10-29	19.2200	19.2200	18.8900	18.9000	-1.202%	773,927	+2.698%
2025-10-28	18.7600	19.1300	18.7100	19.1300	+1.539%	1,207,075	+1.464%
2025-10-27	18.6000	18.9450	18.2000	18.8400	+1.236%	928,850	+3.025%
2025-10-24	18.7500	18.7500	18.5000	18.6100	-0.641%	1,409,177	+4.299%
2025-10-23	18.8900	18.9800	18.7100	18.7300	-1.525%	666,563	+3.631%
2025-10-22	18.9000	19.0600	18.8700	19.0200	+0.475%	678,550	+2.050%
2025-10-21	19.0300	19.1100	18.8700	18.9300	-1.662%	891,123	+2.536%
2025-10-20	19.1200	19.2600	19.0800	19.2500	+1.262%	956,520	+0.831%
2025-10-17	19.0600	19.1150	18.9000	19.0100	-1.093%	1,040,507	+2.104%
2025-10-16	18.7000	19.2650	18.5100	19.2200	+3.892%	3,810,388	+0.989%
2025-10-15	18.2100	18.5250	18.1900	18.5000	+1.648%	1,469,052	+4.919%
2025-10-14	18.2700	18.2700	18.0350	18.2000	-1.515%	1,588,861	+6.648%
2025-10-13	18.7600	18.7700	18.4800	18.4800	-0.485%	1,614,309	+5.032%
2025-10-10	18.9700	18.9700	18.5550	18.5700	-1.798%	1,151,109	+4.523%
2025-10-09	19.3900	19.4350	18.8600	18.9100	-2.375%	961,259	+2.644%
2025-10-08	19.4600	19.4600	19.2550	19.3700	+0.155%	812,627	+0.207%
2025-10-07	19.5100	19.5100	19.2500	19.3400	-0.922%	634,524	+0.362%
2025-10-06	19.5400	19.6400	19.4100	19.5200	-0.763%	589,532	-0.564%
2025-10-03	19.8900	19.9000	19.6600	19.6700	-1.056%	724,246	-1.322%
2025-10-02	19.9600	20.0200	19.7950	19.8800	+0.607%	1,230,484	-2.364%
2025-10-01	19.6000	19.9200	19.5200	19.7600	+1.333%	1,572,263	-1.771%
2025-09-30	19.4600	19.5100	19.2900	19.5000	+0.103%	2,575,784	-0.462%
2025-09-29	19.3000	19.5175	19.2500	19.4800	+0.828%	1,476,982	-0.359%
2025-09-26	19.3300	19.3650	19.1950	19.3200	-0.103%	912,303	+0.466%
2025-09-25	19.5000	19.6000	19.3000	19.3400	-0.770%	1,113,967	+0.362%
2025-09-24	19.4100	19.5900	19.3800	19.4900	+0.412%	2,272,911	-0.410%
2025-09-23	19.4700	19.5400	19.3200	19.4100	-0.051%	1,415,426	0.000%
2025-09-22	19.3100	19.4450	19.1718	19.4200	+0.155%	1,730,847	-0.051%
2025-09-19	19.7500	19.8300	19.3100	19.3900	-2.953%	1,293,142	+0.103%
2025-09-18	20.1000	20.1200	19.9500	19.9800	-0.548%	923,896	-2.853%
2025-09-17	19.9400	20.2200	19.9400	20.0900	+0.400%	979,790	-3.385%
2025-09-16	20.0100	20.1750	19.8800	20.0100	-0.200%	1,775,210	-2.999%
2025-09-15	19.8500	20.1700	19.7600	20.0500	+1.570%	1,407,052	-3.192%
2025-09-12	19.7500	19.7600	19.5750	19.7400	-1.595%	1,218,186	-1.672%
2025-09-11	20.0500	20.1300	19.9150	20.0600	+1.621%	1,352,001	-3.240%
2025-09-10	19.6700	19.8600	19.5700	19.7400	-1.300%	2,549,205	-1.672%
2025-09-09	19.7500	20.0300	19.6021	20.0000	-0.200%	2,944,456	-2.950%
2025-09-08	20.1400	20.2000	20.0250	20.0400	-1.183%	812,612	-3.144%
2025-09-05	20.4000	20.4200	20.2150	20.2800	+0.695%	1,735,149	-4.290%
2025-09-04	20.0100	20.1400	19.9300	20.1400	+0.801%	978,577	-3.625%
2025-09-03	19.7800	20.1150	19.7000	19.9800	+1.011%	2,442,890	-2.853%
2025-09-02	19.8700	19.9800	19.6100	19.7800	-2.321%	1,624,882	-1.871%
2025-08-29	20.2700	20.3100	20.1300	20.2500	-0.881%	998,074	-4.148%
2025-08-28	20.2500	20.5400	20.2150	20.4300	+1.189%	1,420,663	-4.993%
2025-08-27	20.3200	20.3200	20.0900	20.1900	-1.078%	782,920	-3.863%
2025-08-26	20.8500	20.8500	20.4100	20.4100	-2.670%	1,778,643	-4.900%
2025-08-25	20.7200	21.1350	20.6250	20.9700	+1.353%	1,068,350	-7.439%
2025-08-22	20.4400	20.6900	20.3700	20.6900	+1.025%	1,221,009	-6.187%
2025-08-21	20.7900	20.8699	20.4600	20.4800	-2.243%	929,831	-5.225%
2025-08-20	20.8100	21.1150	20.7300	20.9500	+0.964%	2,247,656	-7.351%
2025-08-19	20.6900	20.7800	20.5600	20.7500	-0.192%	2,983,520	-6.458%
2025-08-18	20.6000	20.8000	20.5000	20.7900	+0.971%	1,821,608	-6.638%
2025-08-15	20.7500	20.7700	20.5050	20.5900	-0.531%	712,321	-5.731%
2025-08-14	20.2700	20.7500	20.2700	20.7000	+2.121%	2,002,025	-6.232%
2025-08-13	20.1200	20.4400	19.9500	20.2700	+0.846%	1,719,571	-4.243%
2025-08-12	20.2000	20.2000	19.8900	20.1000	+0.299%	2,521,382	-3.433%
2025-08-11	19.9000	20.1800	19.9000	20.0400	-0.743%	1,499,059	-3.144%
2025-08-08	20.1000	20.2700	19.9400	20.1900	+0.199%	666,697	-3.863%
2025-08-07	20.0000	20.3602	19.7100	20.1500	-0.099%	1,829,888	-3.672%
2025-08-06	20.5400	20.5400	20.1400	20.1700	-2.795%	1,340,953	-3.768%
2025-08-05	20.6100	20.7500	20.4900	20.7500	+0.924%	1,027,148	-6.458%
2025-08-04	20.5100	20.7800	20.5000	20.5600	+0.883%	1,269,634	-5.593%
2025-08-01	19.9400	20.4800	19.3200	20.3800	+0.941%	1,217,733	-4.760%
2025-07-31	20.0400	20.2300	20.0400	20.1900	-0.099%	1,213,774	-3.863%
2025-07-30	20.1500	20.2950	20.1500	20.2100	-0.639%	478,826	-3.958%
2025-07-29	19.9700	20.3400	19.9300	20.3400	+1.497%	1,083,951	-4.572%
2025-07-28	20.3200	20.3860	19.9300	20.0400	-2.954%	1,119,209	-3.144%
2025-07-25	20.7700	20.8500	20.5800	20.6500	-1.432%	517,758	-6.005%
2025-07-24	21.0000	21.1300	20.9250	20.9500	-0.570%	1,264,357	-7.351%
2025-07-23	21.0300	21.1485	20.9450	21.0700	+0.190%	1,008,274	-7.879%
2025-07-22	20.8700	21.1000	20.8500	21.0300	+1.106%	730,416	-7.703%
2025-07-21	20.8000	21.0000	20.7600	20.8000	+0.048%	666,440	-6.683%
2025-07-18	20.9300	20.9500	20.7701	20.7900	-0.906%	613,943	-6.638%
2025-07-17	21.0000	21.0900	20.8000	20.9800	-0.897%	833,224	-7.483%
2025-07-16	21.3100	21.3299	21.0607	21.1700	-0.982%	676,732	-8.314%
2025-07-15	21.3900	21.4900	21.1950	21.3800	+0.470%	1,144,920	-9.214%
2025-07-14	21.2500	21.4100	21.2450	21.2800	+0.236%	763,168	-8.788%
2025-07-11	21.1900	21.4250	21.1100	21.2300	+1.288%	1,130,626	-8.573%
2025-07-10	20.8200	21.1050	20.8200	20.9600	+1.403%	1,000,583	-7.395%
2025-07-09	20.7300	20.7800	20.6128	20.6700	-0.481%	786,750	-6.096%
2025-07-08	21.0000	21.0700	20.5700	20.7700	-1.142%	1,690,494	-6.548%
2025-07-07	21.2200	21.2671	20.9900	21.0100	-0.896%	1,030,494	-7.615%
2025-07-03	21.2400	21.4000	21.1350	21.2000	0.000%	556,309	-8.443%
2025-07-02	21.1400	21.3500	21.0750	21.2000	-0.516%	958,183	-8.443%
2025-07-01	21.3200	21.6137	21.1700	21.3100	+2.551%	1,608,637	-8.916%
2025-06-30	20.8000	20.9250	20.6500	20.7800	+2.365%	2,391,807	-6.593%
2025-06-27	20.3000	20.5650	20.2100	20.3000	+0.895%	1,663,219	-4.384%
2025-06-26	20.0400	20.3800	20.0000	20.1200	+1.004%	1,471,124	-3.529%
2025-06-25	20.1400	20.1700	19.6800	19.9200	-1.727%	1,723,230	-2.560%
2025-06-24	19.9300	20.3000	19.8500	20.2700	+2.685%	2,008,759	-4.243%
2025-06-23	19.5500	19.8000	19.3600	19.7400	-0.303%	1,242,738	-1.672%
2025-06-20	19.8600	19.8700	19.7200	19.8000	+0.304%	930,474	-1.970%
2025-06-18	19.8000	19.9300	19.7300	19.7400	-0.051%	1,204,536	-1.672%
2025-06-17	20.0500	20.0550	19.7500	19.7500	-2.034%	1,316,951	-1.722%
2025-06-16	20.2300	20.4600	20.1500	20.1600	+0.850%	1,250,679	-3.720%
2025-06-13	19.9700	20.0900	19.8300	19.9900	-0.695%	800,199	-2.901%
2025-06-12	20.0400	20.1850	19.9200	20.1300	+1.769%	1,187,701	-3.577%
2025-06-11	19.7300	19.9900	19.6900	19.7800	+0.406%	992,611	-1.871%
2025-06-10	19.8200	19.9000	19.5650	19.7000	-0.905%	576,432	-1.472%
2025-06-09	19.6900	19.8900	19.6000	19.8800	+0.811%	1,012,267	-2.364%
2025-06-06	19.6100	19.8400	19.5600	19.7200	+0.305%	960,104	-1.572%
2025-06-05	19.4200	19.7000	19.2300	19.6600	+2.236%	1,624,536	-1.272%
2025-06-04	19.0700	19.3400	19.0300	19.2300	+1.317%	1,122,758	+0.936%
2025-06-03	18.8600	19.0200	18.7250	18.9800	+0.636%	910,417	+2.266%
2025-06-02	18.8500	19.0000	18.7000	18.8600	+0.266%	1,613,621	+2.916%
2025-05-30	19.0300	19.0549	18.4300	18.8100	-1.980%	2,345,698	+3.190%
2025-05-29	19.1900	19.2850	19.1400	19.1900	+0.052%	923,828	+1.146%
2025-05-28	19.2000	19.4000	19.1400	19.1800	-0.725%	756,688	+1.199%
2025-05-27	19.6600	19.7100	19.1650	19.3200	+0.207%	3,357,034	+0.466%
2025-05-23	19.0400	19.3300	18.9100	19.2800	+0.890%	1,911,794	+0.674%
2025-05-22	19.2800	19.3200	19.0400	19.1100	-1.444%	699,189	+1.570%
2025-05-21	19.3600	19.6050	19.2100	19.3900	-0.666%	2,558,885	+0.103%
2025-05-20	19.4300	19.6500	19.3100	19.5200	+0.722%	2,041,534	-0.564%
2025-05-19	19.3200	19.4300	19.1000	19.3800	+0.259%	2,089,895	+0.155%
2025-05-16	19.3400	19.6100	19.2950	19.3300	-0.207%	818,918	+0.414%
2025-05-15	19.3600	19.4400	19.1000	19.3700	+0.885%	1,096,095	+0.207%
2025-05-14	19.3600	19.6700	19.1400	19.2000	-0.570%	1,942,013	+1.094%
2025-05-13	19.1000	19.3600	19.0200	19.3100	+0.521%	2,869,628	+0.518%
2025-05-12	19.0000	19.2400	19.0000	19.2100	-0.569%	1,635,479	+1.041%
2025-05-09	19.1500	19.3700	18.8500	19.3200	+1.364%	1,424,095	+0.466%
2025-05-08	19.2900	19.4150	19.0100	19.0600	-2.156%	1,384,998	+1.836%
2025-05-07	19.7300	19.8300	19.4000	19.4800	-2.988%	1,887,005	-0.359%
2025-05-06	20.0800	20.1750	19.8700	20.0800	-0.100%	860,253	-3.337%
2025-05-05	20.2800	20.2800	19.9500	20.1000	+0.349%	547,065	-3.433%
2025-05-02	19.7100	20.0500	19.6609	20.0300	+3.461%	1,024,789	-3.095%
2025-05-01	19.4300	19.4900	19.3000	19.3600	-0.514%	1,085,770	+0.258%
2025-04-30	18.9900	19.5350	18.9400	19.4600	+2.963%	1,061,908	-0.257%
2025-04-29	19.0100	19.0700	18.7950	18.9000	-0.421%	1,196,805	+2.698%
2025-04-28	18.6700	19.1050	18.6200	18.9800	+1.606%	1,541,397	+2.266%
2025-04-25	18.6700	18.7500	18.5800	18.6800	-0.160%	1,363,614	+3.908%
2025-04-24	18.6100	18.8750	18.4913	18.7100	+0.376%	1,544,585	+3.741%
2025-04-23	18.5000	18.6700	18.3200	18.6400	+1.030%	1,641,057	+4.131%
2025-04-22	18.1300	18.5300	18.0900	18.4500	+1.934%	1,891,631	+5.203%
2025-04-21	18.0100	18.1100	17.9450	18.1000	+0.500%	1,010,315	+7.238%
2025-04-17	17.8100	18.1450	17.7300	18.0100	+1.924%	1,681,187	+7.773%
2025-04-16	17.6300	17.7299	17.4200	17.6700	+1.261%	2,435,816	+9.847%
2025-04-15	17.3800	17.5400	17.2900	17.4500	+1.277%	1,276,815	+11.232%
2025-04-14	17.3700	17.3700	17.1000	17.2300	-0.405%	931,407	+12.652%
2025-04-11	17.2300	17.3600	16.9650	17.3000	+1.645%	2,061,465	+12.197%
2025-04-10	17.1500	17.2700	16.8100	17.0200	-1.161%	1,371,505	+14.042%
2025-04-09	16.5100	17.2900	16.2500	17.2200	+3.052%	2,090,949	+12.718%
2025-04-08	17.3200	17.3800	16.6200	16.7100	-2.166%	1,606,040	+16.158%
2025-04-07	16.9800	17.3300	16.6900	17.0800	-1.386%	1,283,044	+13.642%
2025-04-04	17.4200	17.7100	17.2290	17.3200	-3.078%	1,710,519	+12.067%
2025-04-03	17.3700	17.9600	17.3700	17.8700	+3.235%	1,473,604	+8.618%
2025-04-02	17.5100	17.6100	17.2850	17.3100	-2.148%	800,448	+12.132%
2025-04-01	17.6200	17.7498	17.5700	17.6900	-0.113%	1,339,443	+9.723%
2025-03-31	17.5000	17.8000	17.3901	17.7100	+1.027%	1,158,279	+9.599%

document.getElementById("QRtsBL").onerror = function(){this.style.display='none';}; .dark-mode .lTcPc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTcPc2{ color: #333333; background-color: white; border: 2px solid #333333; }KTKT Corp.stock NYSE ADR

KT
KT Corp.
stock NYSE ADR