KT&G Corporation (033780.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 89,000.00 | 89,800.00 | 89,000.00 | 89,400.00 | 89,400.00 | 123,597 |
| Apr 29, 2024 | 89,400.00 | 89,900.00 | 88,800.00 | 89,800.00 | 89,800.00 | 134,934 |
| Apr 26, 2024 | 89,200.00 | 89,500.00 | 88,600.00 | 88,900.00 | 88,900.00 | 87,802 |
| Apr 25, 2024 | 88,400.00 | 89,600.00 | 88,400.00 | 89,000.00 | 89,000.00 | 147,980 |
| Apr 24, 2024 | 90,000.00 | 90,100.00 | 89,200.00 | 89,400.00 | 89,400.00 | 153,709 |
| Apr 23, 2024 | 90,100.00 | 90,700.00 | 89,500.00 | 89,700.00 | 89,700.00 | 157,351 |
| Apr 22, 2024 | 90,500.00 | 90,900.00 | 89,600.00 | 90,900.00 | 90,900.00 | 146,302 |
| Apr 19, 2024 | 88,600.00 | 89,800.00 | 88,500.00 | 89,600.00 | 89,600.00 | 186,757 |
| Apr 18, 2024 | 89,700.00 | 90,900.00 | 89,100.00 | 89,800.00 | 89,800.00 | 226,370 |
| Apr 17, 2024 | 89,600.00 | 89,600.00 | 88,500.00 | 88,900.00 | 88,900.00 | 114,084 |
| Apr 16, 2024 | 88,800.00 | 89,600.00 | 88,500.00 | 88,800.00 | 88,800.00 | 171,516 |
| Apr 15, 2024 | 88,300.00 | 89,600.00 | 87,500.00 | 89,600.00 | 89,600.00 | 184,345 |
| Apr 12, 2024 | 89,600.00 | 89,700.00 | 88,000.00 | 88,300.00 | 88,300.00 | 298,018 |
| Apr 11, 2024 | 90,200.00 | 91,300.00 | 89,700.00 | 90,500.00 | 90,500.00 | 315,528 |
| Apr 09, 2024 | 92,000.00 | 92,100.00 | 90,600.00 | 90,900.00 | 90,900.00 | 109,272 |
| Apr 08, 2024 | 90,800.00 | 92,000.00 | 90,100.00 | 91,200.00 | 91,200.00 | 131,232 |
| Apr 05, 2024 | 89,800.00 | 91,600.00 | 89,800.00 | 90,800.00 | 90,800.00 | 114,172 |
| Apr 04, 2024 | 91,300.00 | 91,400.00 | 90,100.00 | 90,700.00 | 90,700.00 | 142,055 |
| Apr 03, 2024 | 90,900.00 | 91,300.00 | 89,700.00 | 90,100.00 | 90,100.00 | 211,725 |
| Apr 02, 2024 | 90,500.00 | 92,400.00 | 90,500.00 | 91,300.00 | 91,300.00 | 159,109 |
| Apr 01, 2024 | 94,200.00 | 94,200.00 | 91,000.00 | 91,500.00 | 91,500.00 | 196,148 |
| Mar 29, 2024 | 94,000.00 | 94,400.00 | 93,200.00 | 93,500.00 | 93,500.00 | 111,716 |
| Mar 28, 2024 | 93,500.00 | 94,000.00 | 92,800.00 | 93,700.00 | 93,700.00 | 203,097 |
| Mar 27, 2024 | 92,500.00 | 94,200.00 | 92,400.00 | 93,900.00 | 93,900.00 | 149,813 |
| Mar 26, 2024 | 92,800.00 | 93,600.00 | 92,600.00 | 93,500.00 | 93,500.00 | 154,412 |
| Mar 25, 2024 | 92,300.00 | 92,900.00 | 91,900.00 | 92,100.00 | 92,100.00 | 262,316 |
| Mar 22, 2024 | 91,800.00 | 93,300.00 | 91,800.00 | 92,500.00 | 92,500.00 | 133,292 |
| Mar 21, 2024 | 91,500.00 | 93,200.00 | 91,400.00 | 92,300.00 | 92,300.00 | 254,882 |
| Mar 20, 2024 | 93,000.00 | 93,000.00 | 91,000.00 | 91,300.00 | 91,300.00 | 296,408 |
| Mar 19, 2024 | 91,900.00 | 93,300.00 | 91,600.00 | 92,400.00 | 92,400.00 | 241,648 |
| Mar 18, 2024 | 93,500.00 | 94,300.00 | 92,400.00 | 92,700.00 | 92,700.00 | 116,366 |
| Mar 15, 2024 | 95,000.00 | 95,300.00 | 92,600.00 | 92,600.00 | 92,600.00 | 357,769 |
| Mar 14, 2024 | 94,200.00 | 96,000.00 | 93,900.00 | 95,200.00 | 95,200.00 | 389,450 |
| Mar 13, 2024 | 93,700.00 | 94,400.00 | 93,000.00 | 94,000.00 | 94,000.00 | 178,824 |
| Mar 12, 2024 | 93,000.00 | 93,500.00 | 92,200.00 | 92,800.00 | 92,800.00 | 143,778 |
| Mar 11, 2024 | 93,300.00 | 93,500.00 | 91,700.00 | 92,200.00 | 92,200.00 | 106,535 |
| Mar 08, 2024 | 93,000.00 | 94,000.00 | 92,700.00 | 93,900.00 | 93,900.00 | 340,112 |
| Mar 07, 2024 | 91,900.00 | 92,000.00 | 91,500.00 | 91,800.00 | 91,800.00 | 110,621 |
| Mar 06, 2024 | 92,400.00 | 93,300.00 | 91,600.00 | 91,900.00 | 91,900.00 | 158,444 |
| Mar 05, 2024 | 92,000.00 | 93,400.00 | 92,000.00 | 92,300.00 | 92,300.00 | 121,411 |
| Mar 04, 2024 | 93,000.00 | 93,500.00 | 92,000.00 | 92,800.00 | 92,800.00 | 173,358 |
| Feb 29, 2024 | 91,600.00 | 93,000.00 | 91,500.00 | 93,000.00 | 93,000.00 | 345,687 |
| Feb 28, 2024 | 92,100.00 | 92,300.00 | 91,200.00 | 92,000.00 | 92,000.00 | 118,421 |
| Feb 27, 2024 | 92,100.00 | 92,500.00 | 91,600.00 | 91,800.00 | 91,800.00 | 261,875 |
| Feb 26, 2024 | 93,300.00 | 93,300.00 | 91,400.00 | 92,100.00 | 92,100.00 | 187,749 |
| Feb 23, 2024 | 91,500.00 | 93,000.00 | 91,200.00 | 93,000.00 | 93,000.00 | 213,651 |
| Feb 22, 2024 | 92,200.00 | 92,300.00 | 91,000.00 | 92,000.00 | 92,000.00 | 176,713 |
| Feb 21, 2024 | 91,900.00 | 92,000.00 | 90,500.00 | 92,000.00 | 92,000.00 | 187,464 |
| Feb 20, 2024 | 90,900.00 | 91,700.00 | 90,600.00 | 91,400.00 | 91,400.00 | 171,569 |
| Feb 19, 2024 | 90,100.00 | 91,600.00 | 90,100.00 | 91,100.00 | 91,100.00 | 192,039 |
| Feb 16, 2024 | 90,900.00 | 90,900.00 | 90,000.00 | 90,900.00 | 90,900.00 | 154,025 |
| Feb 15, 2024 | 90,400.00 | 90,500.00 | 89,500.00 | 90,300.00 | 90,300.00 | 108,405 |
| Feb 14, 2024 | 89,300.00 | 90,200.00 | 89,000.00 | 89,200.00 | 89,200.00 | 222,204 |
| Feb 13, 2024 | 91,900.00 | 92,500.00 | 90,200.00 | 90,400.00 | 90,400.00 | 262,489 |
| Feb 08, 2024 | 91,400.00 | 91,500.00 | 90,100.00 | 91,000.00 | 91,000.00 | 210,904 |
| Feb 07, 2024 | 91,000.00 | 91,600.00 | 90,000.00 | 90,200.00 | 90,200.00 | 149,221 |
| Feb 06, 2024 | 90,000.00 | 91,400.00 | 89,500.00 | 90,000.00 | 90,000.00 | 147,849 |
| Feb 05, 2024 | 91,500.00 | 92,000.00 | 90,000.00 | 90,900.00 | 90,900.00 | 274,244 |
| Feb 02, 2024 | 92,100.00 | 93,500.00 | 91,500.00 | 92,900.00 | 92,900.00 | 300,576 |
| Feb 01, 2024 | 89,400.00 | 93,100.00 | 89,300.00 | 92,600.00 | 92,600.00 | 538,265 |
| Jan 31, 2024 | 88,600.00 | 90,600.00 | 88,100.00 | 90,600.00 | 90,600.00 | 344,215 |
| Jan 30, 2024 | 89,600.00 | 90,000.00 | 88,900.00 | 89,000.00 | 89,000.00 | 159,337 |
| Jan 29, 2024 | 88,000.00 | 89,900.00 | 87,900.00 | 89,000.00 | 89,000.00 | 190,915 |
| Jan 26, 2024 | 86,800.00 | 88,900.00 | 86,800.00 | 87,900.00 | 87,900.00 | 159,565 |
| Jan 25, 2024 | 86,000.00 | 87,900.00 | 85,600.00 | 87,900.00 | 87,900.00 | 177,593 |
| Jan 24, 2024 | 86,000.00 | 86,500.00 | 85,400.00 | 85,900.00 | 85,900.00 | 138,766 |
| Jan 23, 2024 | 86,400.00 | 86,600.00 | 85,300.00 | 86,600.00 | 86,600.00 | 132,482 |
| Jan 22, 2024 | 85,400.00 | 86,300.00 | 85,000.00 | 85,700.00 | 85,700.00 | 123,088 |
| Jan 19, 2024 | 84,300.00 | 85,500.00 | 84,300.00 | 85,100.00 | 85,100.00 | 165,716 |
| Jan 18, 2024 | 85,200.00 | 85,500.00 | 83,900.00 | 83,900.00 | 83,900.00 | 184,579 |
| Jan 17, 2024 | 86,100.00 | 86,100.00 | 83,700.00 | 84,500.00 | 84,500.00 | 450,259 |
| Jan 16, 2024 | 86,700.00 | 87,400.00 | 85,600.00 | 85,600.00 | 85,600.00 | 263,587 |
| Jan 15, 2024 | 87,500.00 | 87,800.00 | 86,900.00 | 87,500.00 | 87,500.00 | 26,416 |
| Jan 12, 2024 | 89,500.00 | 90,000.00 | 87,100.00 | 87,400.00 | 87,400.00 | 312,816 |
| Jan 11, 2024 | 91,000.00 | 91,000.00 | 89,900.00 | 90,000.00 | 90,000.00 | 206,354 |
| Jan 10, 2024 | 90,600.00 | 90,900.00 | 90,300.00 | 90,900.00 | 90,900.00 | 146,659 |
| Jan 09, 2024 | 90,900.00 | 90,900.00 | 89,900.00 | 90,600.00 | 90,600.00 | 161,646 |
| Jan 08, 2024 | 89,000.00 | 90,600.00 | 88,800.00 | 90,300.00 | 90,300.00 | 216,340 |
| Jan 05, 2024 | 91,000.00 | 91,000.00 | 88,200.00 | 88,800.00 | 88,800.00 | 203,223 |
| Jan 04, 2024 | 89,000.00 | 90,400.00 | 89,000.00 | 90,400.00 | 90,400.00 | 255,936 |
| Jan 03, 2024 | 89,200.00 | 90,500.00 | 88,400.00 | 89,900.00 | 89,900.00 | 345,004 |
| Jan 02, 2024 | 86,000.00 | 89,800.00 | 86,000.00 | 89,300.00 | 89,300.00 | 291,323 |
| Dec 28, 2023 | 86,000.00 | 87,300.00 | 85,700.00 | 86,900.00 | 86,900.00 | 279,934 |
| Dec 27, 2023 | 87,000.00 | 87,900.00 | 85,400.00 | 85,700.00 | 85,700.00 | 625,680 |
| Dec 27, 2023 | 4000 Dividend | |||||
| Dec 26, 2023 | 90,800.00 | 91,000.00 | 90,200.00 | 90,900.00 | 86,900.00 | 386,809 |
| Dec 22, 2023 | 90,700.00 | 90,800.00 | 89,900.00 | 90,400.00 | 86,422.01 | 227,302 |
| Dec 21, 2023 | 91,000.00 | 91,300.00 | 90,500.00 | 90,800.00 | 86,804.40 | 144,757 |
| Dec 20, 2023 | 91,600.00 | 91,600.00 | 91,000.00 | 91,400.00 | 87,378.00 | 201,672 |
| Dec 19, 2023 | 90,900.00 | 91,400.00 | 90,500.00 | 91,200.00 | 87,186.80 | 279,263 |
| Dec 18, 2023 | 91,000.00 | 91,000.00 | 90,300.00 | 91,000.00 | 86,995.60 | 166,786 |
| Dec 15, 2023 | 91,000.00 | 91,500.00 | 90,800.00 | 91,400.00 | 87,378.00 | 636,438 |
| Dec 14, 2023 | 92,000.00 | 92,000.00 | 90,900.00 | 91,100.00 | 87,091.20 | 490,553 |
| Dec 13, 2023 | 91,500.00 | 91,800.00 | 91,200.00 | 91,700.00 | 87,664.80 | 191,233 |
| Dec 12, 2023 | 91,900.00 | 91,900.00 | 91,100.00 | 91,500.00 | 87,473.60 | 277,773 |
| Dec 11, 2023 | 91,500.00 | 91,600.00 | 90,900.00 | 91,500.00 | 87,473.60 | 155,747 |
| Dec 08, 2023 | 91,600.00 | 91,600.00 | 90,500.00 | 90,800.00 | 86,804.40 | 145,279 |
| Dec 07, 2023 | 90,500.00 | 91,400.00 | 90,500.00 | 91,300.00 | 87,282.40 | 199,418 |
| Dec 06, 2023 | 90,500.00 | 91,000.00 | 90,100.00 | 90,400.00 | 86,422.01 | 305,828 |
| Dec 05, 2023 | 89,000.00 | 90,500.00 | 88,700.00 | 90,000.00 | 86,039.61 | 330,391 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.