Skip to main content
KT logo

KT Corporation

KTNYSECommunication ServicesTelecom Services

$16.99Today:- (-)1Y −6.83%

As of Oct 26, 2026 close

Market cap
$4.08B
P/E (TTM)
4.21
Forward P/E
6.26
Dividend yield
3.83%
52-week range
$17.13$24.58
Volume (live)
-
Avg. volume (3M)
1.93M

KT (KT) Historical Stock Prices

Analyze KT (KT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

KT (KT) Interactive Price Chart

Interactive historical price chart showing KT stock price movements and trends across multiple time periods.

Loading chart...

KT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.1717.1716.7616.9916.992.19M
Oct 23, 202617.3117.3917.1817.3217.322.57M
Oct 22, 202617.8017.8017.4417.4517.452.44M
Oct 21, 202618.5218.5718.0218.0518.052.61M
Oct 20, 202618.8018.8418.5818.7718.772.87M
Oct 19, 202618.6618.8618.6618.7818.781.65M
Oct 16, 202618.7018.7018.3718.4718.471.68M
Oct 15, 202618.4518.6618.3918.5718.572.67M
Oct 14, 202618.3018.4518.1518.2618.261.39M
Oct 13, 202618.1618.3718.1518.2718.272.04M
Oct 12, 202618.1918.2918.0118.2018.202.45M
Oct 9, 202618.5518.5517.9118.3018.304.92M
Oct 8, 202619.0319.2118.5018.5518.552.35M
Oct 7, 202619.0619.0618.7818.9118.911.41M
Oct 6, 202619.0019.2518.9119.0019.002.39M
Oct 5, 202619.0019.0718.8819.0119.013.16M
Oct 2, 202618.9118.9618.5918.9418.942.05M
Oct 1, 202618.8518.9118.5718.7118.712.16M
Sep 30, 202619.2619.2618.8118.9518.951.91M
Sep 29, 202619.2819.3819.1019.2719.27918.75K
Sep 28, 202619.4219.4819.0519.1619.16835.11K
Sep 25, 202619.6519.8219.5919.7019.701.28M
Sep 24, 202619.4619.5919.4119.5319.531.64M
Sep 23, 202619.3019.5519.1819.4519.451.33M
Sep 22, 202619.5019.6619.4319.5019.50972.63K
Sep 21, 202619.6419.7119.3519.4519.45900.61K
Sep 18, 202619.2119.4819.0919.3819.381.68M
Sep 17, 202619.6519.7419.4619.4819.481.42M
Sep 16, 202619.8219.9019.3019.4519.451.07M
Sep 15, 202619.8919.9519.6619.8419.84852.55K
Sep 14, 202619.9320.1319.6919.9719.97978.73K
Sep 11, 202619.7520.0219.5819.9019.902.14M
Sep 10, 202619.4819.7319.4219.6019.601.93M
Sep 9, 202619.7019.8319.5919.7419.741.28M
Sep 8, 202619.8319.9819.7619.7819.78778.59K
Sep 4, 202619.8019.8819.6619.7919.79800.05K
Sep 3, 202619.8119.8819.5219.8319.83765.39K
Sep 2, 202619.8019.8119.4819.6519.65928.22K
Sep 1, 202619.7919.9519.6219.6719.67933.30K
Aug 31, 202619.6119.7519.5019.6819.681.31M
Aug 28, 202619.7119.7119.4519.6319.63892.92K
Aug 27, 202619.6019.6919.4919.6019.601.53M
Aug 26, 202619.3419.6819.3419.6619.661.03M
Aug 25, 202619.0319.3018.9319.2319.231.28M
Aug 24, 202618.8619.0218.7918.9518.95754.76K
Aug 21, 202618.8719.2518.8718.9018.90952.73K
Aug 20, 202618.7518.9718.5918.6718.671.73M
Aug 19, 202618.9619.2718.8419.0019.002.02M
Aug 18, 202619.0819.1118.7318.7818.781.87M
Aug 17, 202619.2519.2518.8019.0019.00991.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.