KT&G Corporation (033780.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 85,300.00 | 86,800.00 | 85,300.00 | 86,800.00 | 86,800.00 | 490,156 |
| 13 Jun 2024 | 86,500.00 | 87,300.00 | 85,900.00 | 85,900.00 | 85,900.00 | 349,698 |
| 12 Jun 2024 | 86,100.00 | 86,800.00 | 86,000.00 | 86,500.00 | 86,500.00 | 126,821 |
| 11 Jun 2024 | 86,000.00 | 86,900.00 | 85,900.00 | 86,500.00 | 86,500.00 | 185,079 |
| 10 Jun 2024 | 85,900.00 | 86,700.00 | 85,500.00 | 85,900.00 | 85,900.00 | 159,538 |
| 07 Jun 2024 | 86,300.00 | 86,900.00 | 86,000.00 | 86,700.00 | 86,700.00 | 285,464 |
| 05 Jun 2024 | 85,500.00 | 86,100.00 | 85,000.00 | 85,500.00 | 85,500.00 | 178,185 |
| 04 Jun 2024 | 84,300.00 | 85,600.00 | 84,300.00 | 85,200.00 | 85,200.00 | 219,545 |
| 03 Jun 2024 | 84,300.00 | 85,300.00 | 84,300.00 | 84,800.00 | 84,800.00 | 379,168 |
| 31 May 2024 | 86,000.00 | 86,000.00 | 83,500.00 | 83,500.00 | 83,500.00 | 672,731 |
| 30 May 2024 | 85,000.00 | 85,600.00 | 84,900.00 | 85,200.00 | 85,200.00 | 308,883 |
| 29 May 2024 | 85,500.00 | 86,000.00 | 85,500.00 | 85,600.00 | 85,600.00 | 195,308 |
| 28 May 2024 | 86,000.00 | 86,400.00 | 85,700.00 | 86,100.00 | 86,100.00 | 154,853 |
| 27 May 2024 | 86,400.00 | 86,900.00 | 86,100.00 | 86,200.00 | 86,200.00 | 178,766 |
| 24 May 2024 | 86,500.00 | 87,100.00 | 86,400.00 | 86,400.00 | 86,400.00 | 184,026 |
| 23 May 2024 | 87,400.00 | 88,000.00 | 87,000.00 | 87,100.00 | 87,100.00 | 211,056 |
| 22 May 2024 | 87,700.00 | 88,400.00 | 87,100.00 | 88,000.00 | 88,000.00 | 138,716 |
| 21 May 2024 | 88,500.00 | 88,700.00 | 87,600.00 | 87,700.00 | 87,700.00 | 399,863 |
| 20 May 2024 | 88,500.00 | 89,800.00 | 88,500.00 | 89,000.00 | 89,000.00 | 281,030 |
| 17 May 2024 | 89,700.00 | 90,200.00 | 89,300.00 | 89,300.00 | 89,300.00 | 364,754 |
| 16 May 2024 | 90,500.00 | 90,900.00 | 89,700.00 | 90,100.00 | 90,100.00 | 281,384 |
| 14 May 2024 | 90,000.00 | 90,300.00 | 89,700.00 | 89,700.00 | 89,700.00 | 185,774 |
| 13 May 2024 | 90,100.00 | 90,800.00 | 89,800.00 | 90,100.00 | 90,100.00 | 172,605 |
| 10 May 2024 | 92,100.00 | 92,200.00 | 90,300.00 | 90,600.00 | 90,600.00 | 162,914 |
| 09 May 2024 | 91,600.00 | 91,900.00 | 91,000.00 | 91,500.00 | 91,500.00 | 225,605 |
| 08 May 2024 | 92,600.00 | 92,700.00 | 90,900.00 | 91,700.00 | 91,700.00 | 184,799 |
| 07 May 2024 | 92,600.00 | 92,700.00 | 91,400.00 | 92,700.00 | 92,700.00 | 230,601 |
| 03 May 2024 | 91,100.00 | 92,100.00 | 90,300.00 | 92,100.00 | 92,100.00 | 182,457 |
| 02 May 2024 | 89,000.00 | 91,200.00 | 89,000.00 | 90,900.00 | 90,900.00 | 316,777 |
| 30 Apr 2024 | 89,000.00 | 89,800.00 | 89,000.00 | 89,400.00 | 89,400.00 | 123,597 |
| 29 Apr 2024 | 89,400.00 | 89,900.00 | 88,800.00 | 89,800.00 | 89,800.00 | 134,934 |
| 26 Apr 2024 | 89,200.00 | 89,500.00 | 88,600.00 | 88,900.00 | 88,900.00 | 87,802 |
| 25 Apr 2024 | 88,400.00 | 89,600.00 | 88,400.00 | 89,000.00 | 89,000.00 | 147,980 |
| 24 Apr 2024 | 90,000.00 | 90,100.00 | 89,200.00 | 89,400.00 | 89,400.00 | 153,709 |
| 23 Apr 2024 | 90,100.00 | 90,700.00 | 89,500.00 | 89,700.00 | 89,700.00 | 157,351 |
| 22 Apr 2024 | 90,500.00 | 90,900.00 | 89,600.00 | 90,900.00 | 90,900.00 | 146,302 |
| 19 Apr 2024 | 88,600.00 | 89,800.00 | 88,500.00 | 89,600.00 | 89,600.00 | 186,757 |
| 18 Apr 2024 | 89,700.00 | 90,900.00 | 89,100.00 | 89,800.00 | 89,800.00 | 226,370 |
| 17 Apr 2024 | 89,600.00 | 89,600.00 | 88,500.00 | 88,900.00 | 88,900.00 | 114,084 |
| 16 Apr 2024 | 88,800.00 | 89,600.00 | 88,500.00 | 88,800.00 | 88,800.00 | 171,516 |
| 15 Apr 2024 | 88,300.00 | 89,600.00 | 87,500.00 | 89,600.00 | 89,600.00 | 184,345 |
| 12 Apr 2024 | 89,600.00 | 89,700.00 | 88,000.00 | 88,300.00 | 88,300.00 | 298,018 |
| 11 Apr 2024 | 90,200.00 | 91,300.00 | 89,700.00 | 90,500.00 | 90,500.00 | 315,528 |
| 09 Apr 2024 | 92,000.00 | 92,100.00 | 90,600.00 | 90,900.00 | 90,900.00 | 109,272 |
| 08 Apr 2024 | 90,800.00 | 92,000.00 | 90,100.00 | 91,200.00 | 91,200.00 | 131,232 |
| 05 Apr 2024 | 89,800.00 | 91,600.00 | 89,800.00 | 90,800.00 | 90,800.00 | 114,172 |
| 04 Apr 2024 | 91,300.00 | 91,400.00 | 90,100.00 | 90,700.00 | 90,700.00 | 142,055 |
| 03 Apr 2024 | 90,900.00 | 91,300.00 | 89,700.00 | 90,100.00 | 90,100.00 | 211,725 |
| 02 Apr 2024 | 90,500.00 | 92,400.00 | 90,500.00 | 91,300.00 | 91,300.00 | 159,109 |
| 01 Apr 2024 | 94,200.00 | 94,200.00 | 91,000.00 | 91,500.00 | 91,500.00 | 196,148 |
| 29 Mar 2024 | 94,000.00 | 94,400.00 | 93,200.00 | 93,500.00 | 93,500.00 | 111,716 |
| 28 Mar 2024 | 93,500.00 | 94,000.00 | 92,800.00 | 93,700.00 | 93,700.00 | 203,097 |
| 27 Mar 2024 | 92,500.00 | 94,200.00 | 92,400.00 | 93,900.00 | 93,900.00 | 149,813 |
| 26 Mar 2024 | 92,800.00 | 93,600.00 | 92,600.00 | 93,500.00 | 93,500.00 | 154,412 |
| 25 Mar 2024 | 92,300.00 | 92,900.00 | 91,900.00 | 92,100.00 | 92,100.00 | 262,316 |
| 22 Mar 2024 | 91,800.00 | 93,300.00 | 91,800.00 | 92,500.00 | 92,500.00 | 133,292 |
| 21 Mar 2024 | 91,500.00 | 93,200.00 | 91,400.00 | 92,300.00 | 92,300.00 | 254,882 |
| 20 Mar 2024 | 93,000.00 | 93,000.00 | 91,000.00 | 91,300.00 | 91,300.00 | 296,408 |
| 19 Mar 2024 | 91,900.00 | 93,300.00 | 91,600.00 | 92,400.00 | 92,400.00 | 241,648 |
| 18 Mar 2024 | 93,500.00 | 94,300.00 | 92,400.00 | 92,700.00 | 92,700.00 | 116,366 |
| 15 Mar 2024 | 95,000.00 | 95,300.00 | 92,600.00 | 92,600.00 | 92,600.00 | 357,769 |
| 14 Mar 2024 | 94,200.00 | 96,000.00 | 93,900.00 | 95,200.00 | 95,200.00 | 389,450 |
| 13 Mar 2024 | 93,700.00 | 94,400.00 | 93,000.00 | 94,000.00 | 94,000.00 | 178,824 |
| 12 Mar 2024 | 93,000.00 | 93,500.00 | 92,200.00 | 92,800.00 | 92,800.00 | 143,778 |
| 11 Mar 2024 | 93,300.00 | 93,500.00 | 91,700.00 | 92,200.00 | 92,200.00 | 106,535 |
| 08 Mar 2024 | 93,000.00 | 94,000.00 | 92,700.00 | 93,900.00 | 93,900.00 | 340,112 |
| 07 Mar 2024 | 91,900.00 | 92,000.00 | 91,500.00 | 91,800.00 | 91,800.00 | 110,621 |
| 06 Mar 2024 | 92,400.00 | 93,300.00 | 91,600.00 | 91,900.00 | 91,900.00 | 158,444 |
| 05 Mar 2024 | 92,000.00 | 93,400.00 | 92,000.00 | 92,300.00 | 92,300.00 | 121,411 |
| 04 Mar 2024 | 93,000.00 | 93,500.00 | 92,000.00 | 92,800.00 | 92,800.00 | 173,358 |
| 29 Feb 2024 | 91,600.00 | 93,000.00 | 91,500.00 | 93,000.00 | 93,000.00 | 345,687 |
| 28 Feb 2024 | 92,100.00 | 92,300.00 | 91,200.00 | 92,000.00 | 92,000.00 | 118,421 |
| 27 Feb 2024 | 92,100.00 | 92,500.00 | 91,600.00 | 91,800.00 | 91,800.00 | 261,875 |
| 26 Feb 2024 | 93,300.00 | 93,300.00 | 91,400.00 | 92,100.00 | 92,100.00 | 187,749 |
| 23 Feb 2024 | 91,500.00 | 93,000.00 | 91,200.00 | 93,000.00 | 93,000.00 | 213,651 |
| 22 Feb 2024 | 92,200.00 | 92,300.00 | 91,000.00 | 92,000.00 | 92,000.00 | 176,713 |
| 21 Feb 2024 | 91,900.00 | 92,000.00 | 90,500.00 | 92,000.00 | 92,000.00 | 187,464 |
| 20 Feb 2024 | 90,900.00 | 91,700.00 | 90,600.00 | 91,400.00 | 91,400.00 | 171,569 |
| 19 Feb 2024 | 90,100.00 | 91,600.00 | 90,100.00 | 91,100.00 | 91,100.00 | 192,039 |
| 16 Feb 2024 | 90,900.00 | 90,900.00 | 90,000.00 | 90,900.00 | 90,900.00 | 154,025 |
| 15 Feb 2024 | 90,400.00 | 90,500.00 | 89,500.00 | 90,300.00 | 90,300.00 | 108,405 |
| 14 Feb 2024 | 89,300.00 | 90,200.00 | 89,000.00 | 89,200.00 | 89,200.00 | 222,204 |
| 13 Feb 2024 | 91,900.00 | 92,500.00 | 90,200.00 | 90,400.00 | 90,400.00 | 262,489 |
| 08 Feb 2024 | 91,400.00 | 91,500.00 | 90,100.00 | 91,000.00 | 91,000.00 | 210,904 |
| 07 Feb 2024 | 91,000.00 | 91,600.00 | 90,000.00 | 90,200.00 | 90,200.00 | 149,221 |
| 06 Feb 2024 | 90,000.00 | 91,400.00 | 89,500.00 | 90,000.00 | 90,000.00 | 147,849 |
| 05 Feb 2024 | 91,500.00 | 92,000.00 | 90,000.00 | 90,900.00 | 90,900.00 | 274,244 |
| 02 Feb 2024 | 92,100.00 | 93,500.00 | 91,500.00 | 92,900.00 | 92,900.00 | 300,576 |
| 01 Feb 2024 | 89,400.00 | 93,100.00 | 89,300.00 | 92,600.00 | 92,600.00 | 538,265 |
| 31 Jan 2024 | 88,600.00 | 90,600.00 | 88,100.00 | 90,600.00 | 90,600.00 | 344,215 |
| 30 Jan 2024 | 89,600.00 | 90,000.00 | 88,900.00 | 89,000.00 | 89,000.00 | 159,337 |
| 29 Jan 2024 | 88,000.00 | 89,900.00 | 87,900.00 | 89,000.00 | 89,000.00 | 190,915 |
| 26 Jan 2024 | 86,800.00 | 88,900.00 | 86,800.00 | 87,900.00 | 87,900.00 | 159,565 |
| 25 Jan 2024 | 86,000.00 | 87,900.00 | 85,600.00 | 87,900.00 | 87,900.00 | 177,593 |
| 24 Jan 2024 | 86,000.00 | 86,500.00 | 85,400.00 | 85,900.00 | 85,900.00 | 138,766 |
| 23 Jan 2024 | 86,400.00 | 86,600.00 | 85,300.00 | 86,600.00 | 86,600.00 | 132,482 |
| 22 Jan 2024 | 85,400.00 | 86,300.00 | 85,000.00 | 85,700.00 | 85,700.00 | 123,088 |
| 19 Jan 2024 | 84,300.00 | 85,500.00 | 84,300.00 | 85,100.00 | 85,100.00 | 165,716 |
| 18 Jan 2024 | 85,200.00 | 85,500.00 | 83,900.00 | 83,900.00 | 83,900.00 | 184,579 |
| 17 Jan 2024 | 86,100.00 | 86,100.00 | 83,700.00 | 84,500.00 | 84,500.00 | 450,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.