Dark

KT
KT Corp.
stock NYSE ADR

At Close

Jul 31, 2026 3:59:55 PM EDT

18.06USD-2.300%(-0.42)2,462,278

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:22:30 AM EDT

18.80USD+1.732%(+0.32)0

After-hours

Jul 31, 2026 4:38:30 PM EDT

18.09USD+0.194%(+0.03)503,587

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.5000	18.5000	17.9400	18.0900	-2.110%	2,463,435	0.000%
2026-07-30	18.1600	18.5200	18.1600	18.4800	+0.708%	1,743,235	-2.110%
2026-07-29	18.5500	18.7000	18.2100	18.3500	-2.342%	743,747	-1.417%
2026-07-28	18.8100	18.9900	18.6900	18.7900	+0.320%	1,204,849	-3.725%
2026-07-27	18.5900	18.8100	18.5150	18.7300	+0.916%	1,043,780	-3.417%
2026-07-24	18.4500	18.6200	18.4500	18.5600	+1.643%	1,101,946	-2.532%
2026-07-23	18.1900	18.5000	18.1600	18.2600	+1.444%	1,211,220	-0.931%
2026-07-22	17.8900	18.0000	17.7550	18.0000	+0.784%	1,825,624	+0.500%
2026-07-21	17.9500	18.0000	17.7850	17.8600	-0.223%	1,059,370	+1.288%
2026-07-20	17.7200	18.0000	17.5700	17.9000	+1.936%	1,741,106	+1.061%
2026-07-17	17.7000	17.8000	17.5200	17.5600	-0.510%	904,451	+3.018%
2026-07-16	17.5100	17.9250	17.5100	17.6500	+1.788%	793,932	+2.493%
2026-07-15	17.3500	17.6300	17.2500	17.3400	0.000%	1,463,490	+4.325%
2026-07-14	17.4800	17.6100	17.2900	17.3400	-0.230%	1,339,972	+4.325%
2026-07-13	17.8000	17.8300	17.3600	17.3800	-3.175%	1,369,008	+4.085%
2026-07-10	18.6600	18.6600	17.7700	17.9500	-3.908%	1,827,196	+0.780%
2026-07-09	18.4200	18.6800	18.3300	18.6800	+2.132%	1,267,700	-3.158%
2026-07-08	18.2900	18.3400	18.0900	18.2900	+0.164%	1,437,476	-1.093%
2026-07-07	17.8900	18.3550	17.8400	18.2600	+3.515%	1,487,179	-0.931%
2026-07-06	18.0000	18.0000	17.5450	17.6400	-0.283%	1,652,997	+2.551%
2026-07-02	17.5000	17.8600	17.5000	17.6900	+2.491%	1,784,561	+2.261%
2026-07-01	17.1400	17.3750	17.1250	17.2600	-0.116%	1,212,618	+4.809%
2026-06-30	17.4300	17.5100	17.2700	17.2800	-0.917%	945,756	+4.687%
2026-06-29	17.5900	17.7500	17.2100	17.4400	-1.190%	940,167	+3.727%
2026-06-26	17.7400	17.9700	17.5950	17.6500	-0.898%	1,438,428	+2.493%
2026-06-25	18.0700	18.1600	17.7400	17.8100	0.000%	2,251,874	+1.572%
2026-06-24	17.6000	17.9700	17.6000	17.8100	+0.169%	2,217,863	+1.572%
2026-06-23	17.4700	17.8100	17.3800	17.7800	-0.392%	2,774,373	+1.744%
2026-06-22	17.9600	18.0950	17.5000	17.8500	-2.566%	1,886,321	+1.345%
2026-06-18	18.4900	18.5600	18.1000	18.3200	+0.329%	2,468,920	-1.255%
2026-06-17	18.7000	18.7800	18.2300	18.2600	-2.665%	1,216,316	-0.931%
2026-06-16	18.7200	18.9800	18.6100	18.7600	-0.425%	928,633	-3.571%
2026-06-15	18.6500	18.9650	18.6300	18.8400	+1.783%	1,336,769	-3.981%
2026-06-12	18.3400	18.8600	18.3400	18.5100	-1.280%	1,221,602	-2.269%
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	-1.845%
2026-06-09	18.6300	19.0600	18.5900	18.6900	+1.191%	3,417,865	-3.210%
2026-06-08	18.2600	18.7500	18.2000	18.4700	+1.932%	2,742,326	-2.057%
2026-06-05	17.6600	18.1500	17.6101	18.1200	-0.494%	3,103,015	-0.166%
2026-06-04	18.1000	18.4000	17.8900	18.2100	-0.925%	1,804,256	-0.659%
2026-06-03	18.5000	18.6705	18.3550	18.3800	-1.236%	1,856,789	-1.578%
2026-06-02	18.3600	18.7000	18.3200	18.6100	+2.141%	1,537,142	-2.794%
2026-06-01	17.8500	18.3800	17.7700	18.2200	+2.245%	3,211,991	-0.714%
2026-05-29	17.8100	18.0000	17.7100	17.8200	+0.735%	2,569,605	+1.515%
2026-05-28	17.5700	17.7300	17.4500	17.6900	-0.056%	2,025,535	+2.261%
2026-05-27	18.0700	18.0700	17.6000	17.7000	-2.801%	1,266,880	+2.203%
2026-05-26	18.3500	18.5100	18.1900	18.2100	-0.600%	1,333,854	-0.659%
2026-05-22	18.5000	18.5600	18.2800	18.3200	-1.505%	1,898,606	-1.255%
2026-05-21	18.7400	18.8271	18.2200	18.6000	+0.649%	1,602,768	-2.742%
2026-05-20	18.8500	18.9900	18.4300	18.4800	-1.963%	3,091,241	-2.110%
2026-05-19	18.9300	19.0400	18.8200	18.8500	-1.618%	1,590,084	-4.032%
2026-05-18	19.6500	19.6600	19.0900	19.1600	-2.145%	995,709	-5.585%
2026-05-15	19.6100	19.8300	19.5800	19.5800	-0.660%	1,198,364	-7.610%
2026-05-14	20.4700	20.4700	19.6250	19.7100	-3.430%	3,171,302	-8.219%
2026-05-13	20.5900	20.7650	20.3800	20.4100	-0.778%	711,691	-11.367%
2026-05-12	20.7000	21.0200	20.4800	20.5700	-2.419%	1,244,632	-12.056%
2026-05-11	21.1200	21.4410	20.9400	21.0800	-0.472%	876,326	-14.184%
2026-05-08	21.1500	21.5800	21.0850	21.1800	+1.050%	622,006	-14.589%
2026-05-07	21.1300	21.2300	20.9400	20.9600	-1.039%	1,123,471	-13.693%
2026-05-06	21.4500	21.4550	21.0331	21.1800	-1.213%	768,495	-14.589%
2026-05-05	21.3300	21.5101	21.2900	21.4400	+1.180%	438,121	-15.625%
2026-05-04	21.2300	21.3400	21.1400	21.1900	-0.282%	726,255	-14.630%
2026-05-01	21.4400	21.4550	21.2400	21.2500	-0.840%	387,602	-14.871%
2026-04-30	21.2000	21.4300	21.1400	21.4300	+1.420%	693,094	-15.586%
2026-04-29	21.1300	21.3700	21.0256	21.1300	-0.283%	857,463	-14.387%
2026-04-28	21.2900	21.3050	21.0700	21.1900	-0.610%	658,377	-14.630%
2026-04-27	21.5400	21.6650	21.2800	21.3200	-1.615%	1,063,444	-15.150%
2026-04-24	21.6400	21.7150	21.4400	21.6700	-0.092%	1,068,980	-16.521%
2026-04-23	21.8500	21.8900	21.5702	21.6900	-0.687%	1,025,784	-16.598%
2026-04-22	21.8500	21.9350	21.6050	21.8400	+0.322%	890,775	-17.170%
2026-04-21	21.9400	22.1200	21.7700	21.7700	-0.684%	1,003,574	-16.904%
2026-04-20	21.6600	22.2600	21.6600	21.9200	-3.394%	2,104,852	-17.473%
2026-04-17	22.8200	22.9200	22.6354	22.6900	-0.044%	1,880,503	-20.273%
2026-04-16	22.6500	22.8150	22.6100	22.7000	+0.221%	1,141,844	-20.308%
2026-04-15	22.8100	22.9300	22.4300	22.6500	-0.440%	1,566,803	-20.132%
2026-04-14	22.5500	23.0100	22.5200	22.7500	+0.887%	1,248,046	-20.484%
2026-04-13	22.4600	22.6150	22.3300	22.5500	-0.309%	900,307	-19.778%
2026-04-10	22.2500	22.6500	22.2500	22.6200	+1.938%	1,252,330	-20.027%
2026-04-09	21.9900	22.3599	21.9500	22.1900	+0.362%	1,043,482	-18.477%
2026-04-08	22.0000	22.3300	21.9100	22.1100	+2.933%	1,376,414	-18.182%
2026-04-07	21.2700	21.5000	21.2000	21.4800	+1.082%	1,582,712	-15.782%
2026-04-06	21.5900	21.7200	21.2400	21.2500	-1.163%	1,061,719	-14.871%
2026-04-02	21.4200	21.5800	21.3100	21.5000	-1.737%	1,041,948	-15.860%
2026-04-01	21.6400	21.9900	21.5650	21.8800	+2.005%	1,047,279	-17.322%
2026-03-31	21.2100	21.5600	21.0000	21.4500	+1.371%	1,728,730	-15.664%
2026-03-30	21.5300	21.5800	21.1600	21.1600	-1.719%	1,319,899	-14.509%
2026-03-27	21.5000	21.8100	21.3850	21.5300	+0.702%	708,060	-15.978%
2026-03-26	21.5300	21.6500	21.3200	21.3800	-1.972%	945,416	-15.388%
2026-03-25	21.8500	21.9600	21.7600	21.8100	+0.739%	902,050	-17.056%
2026-03-24	21.0600	21.8100	21.0000	21.6500	+1.834%	1,222,629	-16.443%
2026-03-23	20.8900	21.3600	20.6300	21.2600	-1.756%	2,499,877	-14.911%
2026-03-20	21.8000	21.9200	21.6400	21.6400	-0.916%	1,999,852	-16.405%
2026-03-19	21.9300	21.9300	21.6800	21.8400	-0.772%	1,090,513	-17.170%
2026-03-18	22.0000	22.2450	21.9400	22.0100	-1.123%	1,155,574	-17.810%
2026-03-17	21.8800	22.3800	21.8000	22.2600	+3.056%	1,673,587	-18.733%
2026-03-16	21.5200	21.6750	21.3100	21.6000	+1.791%	1,647,683	-16.250%
2026-03-13	22.0200	22.0200	21.2150	21.2200	-2.571%	1,992,635	-14.750%
2026-03-12	22.0000	22.0200	21.7100	21.7800	-1.314%	980,318	-16.942%
2026-03-11	22.3800	22.3800	21.9950	22.0700	-1.429%	1,088,026	-18.034%
2026-03-10	22.5400	22.7100	21.8900	22.3900	+0.810%	1,328,766	-19.205%
2026-03-09	21.8900	22.4000	21.5100	22.2100	+0.909%	2,308,848	-18.550%
2026-03-06	22.0100	22.4200	21.7900	22.0100	-1.433%	2,762,514	-17.810%
2026-03-05	22.1400	22.4700	22.0400	22.3300	-2.489%	3,077,397	-18.988%
2026-03-04	21.8200	22.9250	21.5100	22.9000	+1.327%	4,248,707	-21.004%
2026-03-03	22.6200	22.8300	21.9700	22.6000	-4.075%	1,563,044	-19.956%
2026-03-02	23.4000	23.7500	23.2000	23.5600	-1.008%	1,676,098	-23.217%
2026-02-27	23.8000	24.0000	23.6300	23.8000	-0.709%	1,509,131	-23.992%
2026-02-26	24.3300	24.4400	23.9400	23.9700	-1.480%	3,916,425	-24.531%
2026-02-25	24.2400	24.4100	24.0100	24.3300	+0.829%	1,625,627	-25.647%
2026-02-24	23.9600	24.2700	23.8700	24.1300	+0.920%	2,101,226	-25.031%
2026-02-23	24.2500	24.4300	23.7800	23.9100	-2.567%	4,495,662	-24.341%
2026-02-20	24.5100	24.5800	24.1100	24.5400	+1.615%	1,429,488	-26.284%
2026-02-19	24.0000	24.3350	23.8000	24.1500	+1.513%	2,220,691	-25.093%
2026-02-18	23.7500	23.8700	23.5400	23.7900	+0.168%	2,306,952	-23.960%
2026-02-17	23.7600	23.8000	23.2350	23.7500	+0.806%	3,049,774	-23.832%
2026-02-13	23.5900	23.7900	23.4600	23.5600	+0.170%	1,008,828	-23.217%
2026-02-12	23.6500	23.9650	23.2900	23.5200	+0.556%	2,074,518	-23.087%
2026-02-11	23.0000	23.4450	22.7400	23.3900	+3.222%	2,359,474	-22.659%
2026-02-10	21.8800	23.2350	21.8800	22.6600	+4.088%	2,449,740	-20.168%
2026-02-09	21.4600	21.8000	21.3650	21.7700	+2.351%	1,590,443	-16.904%
2026-02-06	21.0400	21.2850	20.9700	21.2700	+1.189%	1,640,963	-14.951%
2026-02-05	20.9600	21.1450	20.8950	21.0200	-0.709%	2,416,674	-13.939%
2026-02-04	20.9000	21.2450	20.6800	21.1700	+1.292%	1,891,944	-14.549%
2026-02-03	20.9400	21.1400	20.8450	20.9000	+1.015%	1,535,198	-13.445%
2026-02-02	20.6500	20.8150	20.3200	20.6900	-1.099%	1,606,081	-12.566%
2026-01-30	20.8500	21.1550	20.7600	20.9200	-0.759%	2,529,027	-13.528%
2026-01-29	20.9500	21.4400	20.9100	21.0800	+1.737%	1,894,244	-14.184%
2026-01-28	20.7500	20.9900	20.5900	20.7200	+0.290%	1,468,870	-12.693%
2026-01-27	20.1400	20.7350	20.1400	20.6600	+3.611%	1,434,645	-12.439%
2026-01-26	19.9400	20.0450	19.8500	19.9400	+0.151%	1,179,289	-9.278%
2026-01-23	19.6800	19.9450	19.5700	19.9100	+1.220%	1,107,274	-9.141%
2026-01-22	19.6500	19.7650	19.6350	19.6700	+0.204%	1,779,151	-8.033%
2026-01-21	19.7900	19.8000	19.4900	19.6300	+0.564%	2,558,981	-7.845%
2026-01-20	19.5000	19.6050	19.2600	19.5200	+0.154%	1,757,789	-7.326%
2026-01-16	19.2800	19.5000	19.1600	19.4900	+1.037%	1,394,628	-7.183%
2026-01-15	19.1400	19.4100	19.0600	19.2900	+0.626%	1,239,391	-6.221%
2026-01-14	18.9500	19.2250	18.8700	19.1700	+1.268%	2,048,249	-5.634%
2026-01-13	19.0000	19.1000	18.8700	18.9300	-0.630%	1,233,615	-4.437%
2026-01-12	18.8000	19.1050	18.6657	19.0500	+1.222%	2,366,959	-5.039%
2026-01-09	18.9500	18.9850	18.7650	18.8200	-0.791%	1,431,298	-3.879%
2026-01-08	18.7800	19.0050	18.7800	18.9700	0.000%	1,843,856	-4.639%
2026-01-07	19.2100	19.3900	18.9550	18.9700	-1.249%	1,672,363	-4.639%
2026-01-06	19.1100	19.3300	19.0250	19.2100	+0.629%	3,116,514	-5.830%
2026-01-05	19.0900	19.3900	18.9700	19.0900	+0.263%	2,186,010	-5.238%
2026-01-02	18.8500	19.1350	18.7600	19.0400	+0.369%	2,279,974	-4.989%
2025-12-31	18.9900	19.0800	18.9350	18.9700	-0.420%	601,393	-4.639%
2025-12-30	19.0400	19.0800	18.9200	19.0500	-0.052%	990,832	-5.039%
2025-12-29	19.0100	19.1400	18.9000	19.0600	-0.470%	926,706	-5.089%
2025-12-26	19.1000	19.1600	18.9200	19.1500	+0.631%	664,648	-5.535%
2025-12-24	18.7800	19.0600	18.7800	19.0300	+2.312%	632,832	-4.940%
2025-12-23	18.6200	18.7550	18.5400	18.6000	-0.107%	761,449	-2.742%
2025-12-22	18.5200	18.7000	18.4700	18.6200	0.000%	965,155	-2.846%
2025-12-19	18.7400	18.9100	18.6150	18.6200	-1.010%	1,708,998	-2.846%
2025-12-18	19.0400	19.1000	18.7550	18.8100	-1.260%	2,628,869	-3.828%
2025-12-17	18.7200	19.0500	18.7100	19.0500	+1.817%	3,111,708	-5.039%
2025-12-16	18.9500	19.0250	18.6450	18.7100	-1.578%	2,388,331	-3.314%
2025-12-15	18.9200	19.2900	18.8500	19.0100	+1.658%	2,391,710	-4.840%
2025-12-12	18.6800	18.7500	18.6300	18.7000	+1.026%	2,562,455	-3.262%
2025-12-11	18.3800	18.5600	18.2300	18.5100	-0.644%	3,028,143	-2.269%
2025-12-10	18.3500	18.6400	18.3500	18.6300	+1.305%	1,148,358	-2.899%
2025-12-09	18.5900	18.6900	18.3100	18.3900	-0.541%	1,671,403	-1.631%
2025-12-08	18.5200	18.5250	18.3700	18.4900	-0.377%	1,899,241	-2.163%
2025-12-05	18.6400	18.7700	18.5400	18.5600	0.000%	1,469,383	-2.532%
2025-12-04	18.7400	18.8200	18.5300	18.5600	-0.054%	1,691,049	-2.532%
2025-12-03	18.8900	19.0250	18.5700	18.5700	+1.034%	2,056,593	-2.585%
2025-12-02	18.4400	18.5000	18.2300	18.3800	-0.379%	2,361,834	-1.578%
2025-12-01	18.3100	18.4900	18.2300	18.4500	+0.490%	1,555,018	-1.951%
2025-11-28	18.3800	18.4300	18.2200	18.3600	+0.054%	828,616	-1.471%
2025-11-26	18.1500	18.4100	18.1500	18.3500	+0.935%	1,954,515	-1.417%
2025-11-25	17.8700	18.2000	17.6900	18.1800	+1.963%	2,715,622	-0.495%
2025-11-24	17.7700	17.9400	17.7200	17.8300	0.000%	1,860,975	+1.458%
2025-11-21	17.7500	17.9500	17.7300	17.8300	+0.905%	1,268,233	+1.458%
2025-11-20	17.7800	17.8900	17.5400	17.6700	-0.675%	1,760,022	+2.377%
2025-11-19	17.9300	18.0000	17.6800	17.7900	-0.503%	1,379,288	+1.686%
2025-11-18	18.2000	18.2000	17.7700	17.8800	-1.433%	2,006,662	+1.174%
2025-11-17	18.1300	18.2100	17.9500	18.1400	+0.221%	1,813,990	-0.276%
2025-11-14	18.2000	18.2000	18.0400	18.1000	-0.275%	1,394,335	-0.055%
2025-11-13	18.2600	18.4000	18.0200	18.1500	+0.721%	2,096,858	-0.331%
2025-11-12	18.3000	18.3800	18.0000	18.0200	-1.745%	1,407,422	+0.388%
2025-11-11	18.2000	18.4300	18.1400	18.3400	+1.326%	1,916,448	-1.363%
2025-11-10	18.1000	18.2550	17.8100	18.1000	-0.604%	1,369,992	-0.055%
2025-11-07	18.0400	18.4650	18.0400	18.2100	-1.194%	917,276	-0.659%
2025-11-06	18.3300	18.6150	18.2050	18.4300	+0.381%	1,875,732	-1.845%
2025-11-05	18.3800	18.4750	18.3000	18.3600	-0.703%	831,009	-1.471%
2025-11-04	18.4700	18.6100	18.4350	18.4900	-1.123%	1,267,380	-2.163%
2025-11-03	18.6600	18.7000	18.4200	18.7000	+0.809%	1,229,064	-3.262%
2025-10-31	18.4000	18.5600	18.2000	18.5500	+0.815%	1,223,554	-2.480%
2025-10-30	18.6400	18.7450	18.4000	18.4000	-2.646%	792,457	-1.685%
2025-10-29	19.2200	19.2200	18.8900	18.9000	-1.202%	773,927	-4.286%
2025-10-28	18.7600	19.1300	18.7100	19.1300	+1.539%	1,207,075	-5.436%
2025-10-27	18.6000	18.9450	18.2000	18.8400	+1.236%	928,850	-3.981%
2025-10-24	18.7500	18.7500	18.5000	18.6100	-0.641%	1,409,177	-2.794%
2025-10-23	18.8900	18.9800	18.7100	18.7300	-1.525%	666,563	-3.417%
2025-10-22	18.9000	19.0600	18.8700	19.0200	+0.475%	678,550	-4.890%
2025-10-21	19.0300	19.1100	18.8700	18.9300	-1.662%	891,123	-4.437%
2025-10-20	19.1200	19.2600	19.0800	19.2500	+1.262%	956,520	-6.026%
2025-10-17	19.0600	19.1150	18.9000	19.0100	-1.093%	1,040,507	-4.840%
2025-10-16	18.7000	19.2650	18.5100	19.2200	+3.892%	3,810,388	-5.879%
2025-10-15	18.2100	18.5250	18.1900	18.5000	+1.648%	1,469,052	-2.216%
2025-10-14	18.2700	18.2700	18.0350	18.2000	-1.515%	1,588,861	-0.604%
2025-10-13	18.7600	18.7700	18.4800	18.4800	-0.485%	1,614,309	-2.110%
2025-10-10	18.9700	18.9700	18.5550	18.5700	-1.798%	1,151,109	-2.585%
2025-10-09	19.3900	19.4350	18.8600	18.9100	-2.375%	961,259	-4.336%
2025-10-08	19.4600	19.4600	19.2550	19.3700	+0.155%	812,627	-6.608%
2025-10-07	19.5100	19.5100	19.2500	19.3400	-0.922%	634,524	-6.463%
2025-10-06	19.5400	19.6400	19.4100	19.5200	-0.763%	589,532	-7.326%
2025-10-03	19.8900	19.9000	19.6600	19.6700	-1.056%	724,246	-8.033%
2025-10-02	19.9600	20.0200	19.7950	19.8800	+0.607%	1,230,484	-9.004%
2025-10-01	19.6000	19.9200	19.5200	19.7600	+1.333%	1,572,263	-8.451%
2025-09-30	19.4600	19.5100	19.2900	19.5000	+0.103%	2,575,784	-7.231%
2025-09-29	19.3000	19.5175	19.2500	19.4800	+0.828%	1,476,982	-7.136%
2025-09-26	19.3300	19.3650	19.1950	19.3200	-0.103%	912,303	-6.366%
2025-09-25	19.5000	19.6000	19.3000	19.3400	-0.770%	1,113,967	-6.463%
2025-09-24	19.4100	19.5900	19.3800	19.4900	+0.412%	2,272,911	-7.183%
2025-09-23	19.4700	19.5400	19.3200	19.4100	-0.051%	1,415,426	-6.801%
2025-09-22	19.3100	19.4450	19.1718	19.4200	+0.155%	1,730,847	-6.849%
2025-09-19	19.7500	19.8300	19.3100	19.3900	-2.953%	1,293,142	-6.704%
2025-09-18	20.1000	20.1200	19.9500	19.9800	-0.548%	923,896	-9.459%
2025-09-17	19.9400	20.2200	19.9400	20.0900	+0.400%	979,790	-9.955%
2025-09-16	20.0100	20.1750	19.8800	20.0100	-0.200%	1,775,210	-9.595%
2025-09-15	19.8500	20.1700	19.7600	20.0500	+1.570%	1,407,052	-9.776%
2025-09-12	19.7500	19.7600	19.5750	19.7400	-1.595%	1,218,186	-8.359%
2025-09-11	20.0500	20.1300	19.9150	20.0600	+1.621%	1,352,001	-9.821%
2025-09-10	19.6700	19.8600	19.5700	19.7400	-1.300%	2,549,205	-8.359%
2025-09-09	19.7500	20.0300	19.6021	20.0000	-0.200%	2,944,456	-9.550%
2025-09-08	20.1400	20.2000	20.0250	20.0400	-1.183%	812,612	-9.731%
2025-09-05	20.4000	20.4200	20.2150	20.2800	+0.695%	1,735,149	-10.799%
2025-09-04	20.0100	20.1400	19.9300	20.1400	+0.801%	978,577	-10.179%
2025-09-03	19.7800	20.1150	19.7000	19.9800	+1.011%	2,442,890	-9.459%
2025-09-02	19.8700	19.9800	19.6100	19.7800	-2.321%	1,624,882	-8.544%
2025-08-29	20.2700	20.3100	20.1300	20.2500	-0.881%	998,074	-10.667%
2025-08-28	20.2500	20.5400	20.2150	20.4300	+1.189%	1,420,663	-11.454%
2025-08-27	20.3200	20.3200	20.0900	20.1900	-1.078%	782,920	-10.401%
2025-08-26	20.8500	20.8500	20.4100	20.4100	-2.670%	1,778,643	-11.367%
2025-08-25	20.7200	21.1350	20.6250	20.9700	+1.353%	1,068,350	-13.734%
2025-08-22	20.4400	20.6900	20.3700	20.6900	+1.025%	1,221,009	-12.566%
2025-08-21	20.7900	20.8699	20.4600	20.4800	-2.243%	929,831	-11.670%
2025-08-20	20.8100	21.1150	20.7300	20.9500	+0.964%	2,247,656	-13.652%
2025-08-19	20.6900	20.7800	20.5600	20.7500	-0.192%	2,983,520	-12.819%
2025-08-18	20.6000	20.8000	20.5000	20.7900	+0.971%	1,821,608	-12.987%
2025-08-15	20.7500	20.7700	20.5050	20.5900	-0.531%	712,321	-12.142%
2025-08-14	20.2700	20.7500	20.2700	20.7000	+2.121%	2,002,025	-12.609%
2025-08-13	20.1200	20.4400	19.9500	20.2700	+0.846%	1,719,571	-10.755%
2025-08-12	20.2000	20.2000	19.8900	20.1000	+0.299%	2,521,382	-10.000%
2025-08-11	19.9000	20.1800	19.9000	20.0400	-0.743%	1,499,059	-9.731%
2025-08-08	20.1000	20.2700	19.9400	20.1900	+0.199%	666,697	-10.401%
2025-08-07	20.0000	20.3602	19.7100	20.1500	-0.099%	1,829,888	-10.223%
2025-08-06	20.5400	20.5400	20.1400	20.1700	-2.795%	1,340,953	-10.312%
2025-08-05	20.6100	20.7500	20.4900	20.7500	+0.924%	1,027,148	-12.819%
2025-08-04	20.5100	20.7800	20.5000	20.5600	+0.883%	1,269,634	-12.014%
2025-08-01	19.9400	20.4800	19.3200	20.3800	+0.941%	1,217,733	-11.237%
2025-07-31	20.0400	20.2300	20.0400	20.1900	-0.099%	1,213,774	-10.401%
2025-07-30	20.1500	20.2950	20.1500	20.2100	-0.639%	478,826	-10.490%
2025-07-29	19.9700	20.3400	19.9300	20.3400	+1.497%	1,083,951	-11.062%
2025-07-28	20.3200	20.3860	19.9300	20.0400	-2.954%	1,119,209	-9.731%
2025-07-25	20.7700	20.8500	20.5800	20.6500	-1.432%	517,758	-12.397%
2025-07-24	21.0000	21.1300	20.9250	20.9500	-0.570%	1,264,357	-13.652%
2025-07-23	21.0300	21.1485	20.9450	21.0700	+0.190%	1,008,274	-14.143%
2025-07-22	20.8700	21.1000	20.8500	21.0300	+1.106%	730,416	-13.980%
2025-07-21	20.8000	21.0000	20.7600	20.8000	+0.048%	666,440	-13.029%
2025-07-18	20.9300	20.9500	20.7701	20.7900	-0.906%	613,943	-12.987%
2025-07-17	21.0000	21.0900	20.8000	20.9800	-0.897%	833,224	-13.775%
2025-07-16	21.3100	21.3299	21.0607	21.1700	-0.982%	676,732	-14.549%
2025-07-15	21.3900	21.4900	21.1950	21.3800	+0.470%	1,144,920	-15.388%
2025-07-14	21.2500	21.4100	21.2450	21.2800	+0.236%	763,168	-14.991%
2025-07-11	21.1900	21.4250	21.1100	21.2300	+1.288%	1,130,626	-14.790%
2025-07-10	20.8200	21.1050	20.8200	20.9600	+1.403%	1,000,583	-13.693%
2025-07-09	20.7300	20.7800	20.6128	20.6700	-0.481%	786,750	-12.482%
2025-07-08	21.0000	21.0700	20.5700	20.7700	-1.142%	1,690,494	-12.903%
2025-07-07	21.2200	21.2671	20.9900	21.0100	-0.896%	1,030,494	-13.898%
2025-07-03	21.2400	21.4000	21.1350	21.2000	0.000%	556,309	-14.670%
2025-07-02	21.1400	21.3500	21.0750	21.2000	-0.516%	958,183	-14.670%
2025-07-01	21.3200	21.6137	21.1700	21.3100	+2.551%	1,608,637	-15.110%
2025-06-30	20.8000	20.9250	20.6500	20.7800	+2.365%	2,391,807	-12.945%
2025-06-27	20.3000	20.5650	20.2100	20.3000	+0.895%	1,663,219	-10.887%
2025-06-26	20.0400	20.3800	20.0000	20.1200	+1.004%	1,471,124	-10.089%
2025-06-25	20.1400	20.1700	19.6800	19.9200	-1.727%	1,723,230	-9.187%
2025-06-24	19.9300	20.3000	19.8500	20.2700	+2.685%	2,008,759	-10.755%
2025-06-23	19.5500	19.8000	19.3600	19.7400	-0.303%	1,242,738	-8.359%
2025-06-20	19.8600	19.8700	19.7200	19.8000	+0.304%	930,474	-8.636%
2025-06-18	19.8000	19.9300	19.7300	19.7400	-0.051%	1,204,536	-8.359%
2025-06-17	20.0500	20.0550	19.7500	19.7500	-2.034%	1,316,951	-8.405%
2025-06-16	20.2300	20.4600	20.1500	20.1600	+0.850%	1,250,679	-10.268%
2025-06-13	19.9700	20.0900	19.8300	19.9900	-0.695%	800,199	-9.505%
2025-06-12	20.0400	20.1850	19.9200	20.1300	+1.769%	1,187,701	-10.134%
2025-06-11	19.7300	19.9900	19.6900	19.7800	+0.406%	992,611	-8.544%
2025-06-10	19.8200	19.9000	19.5650	19.7000	-0.905%	576,432	-8.173%
2025-06-09	19.6900	19.8900	19.6000	19.8800	+0.811%	1,012,267	-9.004%
2025-06-06	19.6100	19.8400	19.5600	19.7200	+0.305%	960,104	-8.266%
2025-06-05	19.4200	19.7000	19.2300	19.6600	+2.236%	1,624,536	-7.986%
2025-06-04	19.0700	19.3400	19.0300	19.2300	+1.317%	1,122,758	-5.928%
2025-06-03	18.8600	19.0200	18.7250	18.9800	+0.636%	910,417	-4.689%
2025-06-02	18.8500	19.0000	18.7000	18.8600	+0.266%	1,613,621	-4.083%
2025-05-30	19.0300	19.0549	18.4300	18.8100	-1.980%	2,345,698	-3.828%
2025-05-29	19.1900	19.2850	19.1400	19.1900	+0.052%	923,828	-5.732%
2025-05-28	19.2000	19.4000	19.1400	19.1800	-0.725%	756,688	-5.683%
2025-05-27	19.6600	19.7100	19.1650	19.3200	+0.207%	3,357,034	-6.366%
2025-05-23	19.0400	19.3300	18.9100	19.2800	+0.890%	1,911,794	-6.172%
2025-05-22	19.2800	19.3200	19.0400	19.1100	-1.444%	699,189	-5.338%
2025-05-21	19.3600	19.6050	19.2100	19.3900	-0.666%	2,558,885	-6.704%
2025-05-20	19.4300	19.6500	19.3100	19.5200	+0.722%	2,041,534	-7.326%
2025-05-19	19.3200	19.4300	19.1000	19.3800	+0.259%	2,089,895	-6.656%
2025-05-16	19.3400	19.6100	19.2950	19.3300	-0.207%	818,918	-6.415%
2025-05-15	19.3600	19.4400	19.1000	19.3700	+0.885%	1,096,095	-6.608%
2025-05-14	19.3600	19.6700	19.1400	19.2000	-0.570%	1,942,013	-5.781%
2025-05-13	19.1000	19.3600	19.0200	19.3100	+0.521%	2,869,628	-6.318%
2025-05-12	19.0000	19.2400	19.0000	19.2100	-0.569%	1,635,479	-5.830%
2025-05-09	19.1500	19.3700	18.8500	19.3200	+1.364%	1,424,095	-6.366%
2025-05-08	19.2900	19.4150	19.0100	19.0600	-2.156%	1,384,998	-5.089%
2025-05-07	19.7300	19.8300	19.4000	19.4800	-2.988%	1,887,005	-7.136%
2025-05-06	20.0800	20.1750	19.8700	20.0800	-0.100%	860,253	-9.910%
2025-05-05	20.2800	20.2800	19.9500	20.1000	+0.349%	547,065	-10.000%
2025-05-02	19.7100	20.0500	19.6609	20.0300	+3.461%	1,024,789	-9.685%
2025-05-01	19.4300	19.4900	19.3000	19.3600	-0.514%	1,085,770	-6.560%
2025-04-30	18.9900	19.5350	18.9400	19.4600	+2.963%	1,061,908	-7.040%
2025-04-29	19.0100	19.0700	18.7950	18.9000	-0.421%	1,196,805	-4.286%
2025-04-28	18.6700	19.1050	18.6200	18.9800	+1.606%	1,541,397	-4.689%
2025-04-25	18.6700	18.7500	18.5800	18.6800	-0.160%	1,363,614	-3.158%
2025-04-24	18.6100	18.8750	18.4913	18.7100	+0.376%	1,544,585	-3.314%
2025-04-23	18.5000	18.6700	18.3200	18.6400	+1.030%	1,641,057	-2.951%
2025-04-22	18.1300	18.5300	18.0900	18.4500	+1.934%	1,891,631	-1.951%
2025-04-21	18.0100	18.1100	17.9450	18.1000	+0.500%	1,010,315	-0.055%
2025-04-17	17.8100	18.1450	17.7300	18.0100	+1.924%	1,681,187	+0.444%
2025-04-16	17.6300	17.7299	17.4200	17.6700	+1.261%	2,435,816	+2.377%
2025-04-15	17.3800	17.5400	17.2900	17.4500	+1.277%	1,276,815	+3.668%
2025-04-14	17.3700	17.3700	17.1000	17.2300	-0.405%	931,407	+4.991%
2025-04-11	17.2300	17.3600	16.9650	17.3000	+1.645%	2,061,465	+4.566%
2025-04-10	17.1500	17.2700	16.8100	17.0200	-1.161%	1,371,505	+6.287%
2025-04-09	16.5100	17.2900	16.2500	17.2200	+3.052%	2,090,949	+5.052%
2025-04-08	17.3200	17.3800	16.6200	16.7100	-2.166%	1,606,040	+8.259%
2025-04-07	16.9800	17.3300	16.6900	17.0800	-1.386%	1,283,044	+5.913%
2025-04-04	17.4200	17.7100	17.2290	17.3200	-3.078%	1,710,519	+4.446%
2025-04-03	17.3700	17.9600	17.3700	17.8700	+3.235%	1,473,604	+1.231%
2025-04-02	17.5100	17.6100	17.2850	17.3100	-2.148%	800,448	+4.506%
2025-04-01	17.6200	17.7498	17.5700	17.6900	-0.113%	1,339,443	+2.261%
2025-03-31	17.5000	17.8000	17.3901	17.7100	+1.027%	1,158,279	+2.146%
2025-03-28	17.7800	17.9300	17.4200	17.5300	-0.624%	1,208,074	+3.195%
2025-03-27	17.9600	18.0000	17.6300	17.6400	-1.176%	1,910,343	+2.551%
2025-03-26	17.7500	17.9800	17.7000	17.8500	+0.677%	601,601	+1.345%
2025-03-25	17.8400	17.8575	17.6350	17.7300	+0.226%	950,185	+2.030%
2025-03-24	17.7200	17.8500	17.5600	17.6900	-0.618%	1,092,603	+2.261%
2025-03-21	17.9200	18.0150	17.6000	17.8000	-2.090%	2,166,693	+1.629%
2025-03-20	18.3600	18.4000	18.1700	18.1800	-1.196%	1,025,107	-0.495%
2025-03-19	18.5400	18.5900	18.2100	18.4000	+0.109%	1,169,442	-1.685%
2025-03-18	18.4500	18.4800	18.1250	18.3800	-1.342%	1,121,619	-1.578%
2025-03-17	18.4100	18.7400	18.3000	18.6300	+1.915%	946,765	-2.899%
2025-03-14	18.2500	18.2800	17.9700	18.2800	+1.106%	1,144,944	-1.039%
2025-03-13	17.8000	18.1800	17.7700	18.0800	+0.668%	1,130,993	+0.055%
2025-03-12	18.0000	18.0500	17.7200	17.9600	+1.012%	870,753	+0.724%
2025-03-11	17.2300	17.7900	17.2300	17.7800	+1.023%	1,707,620	+1.744%
2025-03-10	17.9100	17.9400	17.5250	17.6000	-1.895%	837,926	+2.784%
2025-03-07	17.8900	17.9400	17.6800	17.9400	+0.112%	1,235,982	+0.836%
2025-03-06	18.0200	18.0850	17.8350	17.9200	-0.223%	1,094,345	+0.949%
2025-03-05	17.3000	17.9900	17.2050	17.9600	+5.029%	3,460,514	+0.724%
2025-03-04	17.1500	17.2350	16.9900	17.1000	-0.466%	1,360,801	+5.789%
2025-03-03	17.2600	17.4400	17.0700	17.1800	+0.117%	1,534,705	+5.297%
2025-02-28	17.0300	17.1600	16.8100	17.1600	-0.291%	1,668,329	+5.420%
2025-02-27	17.6200	17.7400	17.1900	17.2100	-2.658%	1,289,441	+5.113%
2025-02-26	17.7500	17.8200	17.6750	17.6800	-0.674%	1,454,349	+2.319%
2025-02-25	17.5900	17.8400	17.5900	17.8000	+0.964%	1,437,101	+1.629%
2025-02-24	17.5500	17.6850	17.4250	17.6300	+1.147%	2,487,857	+2.609%
2025-02-21	17.4500	17.4750	17.1950	17.4300	-0.684%	1,665,522	+3.787%
2025-02-20	17.4000	17.5900	17.3300	17.5500	+1.386%	2,578,622	+3.077%
2025-02-19	17.3600	17.4000	17.1250	17.3100	+0.348%	2,049,746	+4.506%
2025-02-18	17.0900	17.2900	16.9650	17.2500	+0.877%	1,826,026	+4.870%
2025-02-14	17.1600	17.2100	16.9100	17.1000	+1.544%	1,513,280	+5.789%
2025-02-13	16.8000	16.8800	16.5800	16.8400	+0.238%	1,441,752	+7.423%
2025-02-12	16.6200	16.8750	16.6200	16.8000	-0.826%	1,332,251	+7.679%
2025-02-11	16.9400	17.0100	16.8100	16.9400	-0.528%	1,363,647	+6.789%
2025-02-10	16.9100	17.1550	16.6800	17.0300	+2.037%	1,037,167	+6.224%

document.getElementById("CWyt6R").onerror = function(){this.style.display='none';}; .dark-mode .zTVRc6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zTVRc6{ color: #333333; background-color: white; border: 2px solid #333333; }KTKT Corp.stock NYSE ADR

KT
KT Corp.
stock NYSE ADR