KT Corporation (KT) Historical Stock Data
19.36 ↓0.10 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KT is up 0.22% a day on average. There have been 17 days where KT Corporation closed green and 13 days where KT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 19.43 | 19.36 | ↓$0.07 (-0.36%) | 19.30 | 19.48 | 1.09M |
| 2025-04-30 | 18.99 | 19.46 | ↑$0.47 (2.47%) | 18.94 | 19.54 | 1.06M |
| 2025-04-29 | 19.01 | 18.90 | ↓$0.11 (-0.58%) | 18.80 | 19.07 | 1.20M |
| 2025-04-28 | 18.67 | 18.98 | ↑$0.31 (1.66%) | 18.62 | 19.11 | 1.54M |
| 2025-04-25 | 18.67 | 18.68 | ↑$0.01 (0.05%) | 18.58 | 18.75 | 1.36M |
| 2025-04-24 | 18.61 | 18.71 | ↑$0.10 (0.54%) | 18.49 | 18.87 | 1.54M |
| 2025-04-23 | 18.50 | 18.64 | ↑$0.14 (0.76%) | 18.32 | 18.65 | 1.64M |
| 2025-04-22 | 18.13 | 18.45 | ↑$0.32 (1.77%) | 18.09 | 18.53 | 1.89M |
| 2025-04-21 | 18.01 | 18.10 | ↑$0.09 (0.50%) | 17.95 | 18.11 | 665.42K |
| 2025-04-17 | 17.81 | 18.01 | ↑$0.20 (1.12%) | 17.73 | 18.15 | 1.68M |
| 2025-04-16 | 17.63 | 17.67 | ↑$0.04 (0.23%) | 17.42 | 17.73 | 2.44M |
| 2025-04-15 | 17.38 | 17.45 | ↑$0.07 (0.40%) | 17.29 | 17.54 | 1.28M |
| 2025-04-14 | 17.37 | 17.23 | ↓$0.14 (-0.81%) | 17.10 | 17.37 | 0.93M |
| 2025-04-11 | 17.23 | 17.30 | ↑$0.07 (0.41%) | 16.97 | 17.36 | 2.06M |
| 2025-04-10 | 17.15 | 17.02 | ↓$0.13 (-0.76%) | 16.81 | 17.27 | 1.37M |
| 2025-04-09 | 16.51 | 17.22 | ↑$0.71 (4.30%) | 16.25 | 17.29 | 2.09M |
| 2025-04-08 | 17.32 | 16.71 | ↓$0.61 (-3.52%) | 16.62 | 17.38 | 1.61M |
| 2025-04-07 | 16.98 | 17.08 | ↑$0.10 (0.59%) | 16.69 | 17.33 | 1.28M |
| 2025-04-04 | 17.42 | 17.32 | ↓$0.10 (-0.57%) | 17.23 | 17.71 | 1.71M |
| 2025-04-03 | 17.37 | 17.87 | ↑$0.50 (2.88%) | 17.37 | 17.96 | 1.47M |
| 2025-04-02 | 17.51 | 17.31 | ↓$0.20 (-1.14%) | 17.29 | 17.61 | 800.45K |
| 2025-04-01 | 17.62 | 17.69 | ↑$0.07 (0.40%) | 17.57 | 17.75 | 1.34M |
| 2025-03-31 | 17.50 | 17.71 | ↑$0.21 (1.20%) | 17.39 | 17.80 | 1.16M |
| 2025-03-28 | 17.78 | 17.53 | ↓$0.25 (-1.41%) | 17.42 | 17.93 | 1.21M |
| 2025-03-27 | 17.96 | 17.64 | ↓$0.32 (-1.78%) | 17.63 | 18.00 | 1.91M |
| 2025-03-26 | 17.75 | 17.85 | ↑$0.10 (0.56%) | 17.70 | 17.98 | 723.94K |
| 2025-03-25 | 17.84 | 17.73 | ↓$0.11 (-0.62%) | 17.64 | 17.86 | 1.14M |
| 2025-03-24 | 17.72 | 17.69 | ↓$0.03 (-0.17%) | 17.56 | 17.85 | 1.11M |
| 2025-03-21 | 17.92 | 17.80 | ↓$0.12 (-0.67%) | 17.60 | 18.02 | 2.39M |
| 2025-03-20 | 18.36 | 18.18 | ↓$0.18 (-0.98%) | 18.17 | 18.40 | 1.04M |
Create an account or log in to view more rows.
$KT today feels different to the moon
$KT Sleep well my bulls
sleep well
$KT Another boring day I believe
$KT this is just going to go up forever
$KT This week or next…huge pop.
$KT Hold on to your Butts.
$KT Bullish AF ??
$KT LOL
$KT more calls coming in
$KT today feels different to the moon