KRX · 033780 · stock

KT&G Corporation (033780) stock price history

Every KRX trading session of KT&G Corporation from Jan 4, 2000 to Nov 12, 2026: 6,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 033780 data, free keyYear by year table

033780 adjusted close, 2000 to 2026

033780KT&G Corporation
₩171,400+26.2% over one year
20052010201520202025
₩196,200
All time high, 2026
₩201,000
52 week high, ₩131,586 low
6,624
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

033780 key facts

  • KT&G Corporation (033780) closed at ₩171,400 on Nov 12, 2026 on KRX.
  • 033780's all time high close is ₩196,200, set on Oct 30, 2026; its all time low close is ₩4,225 on Mar 13, 2001.
  • 033780's 52 week range is ₩131,586 to ₩201,000.
  • 033780 returned +26.2% over the year to Nov 12, 2026 and +165.5% over five years.
  • Over ten years 033780 returned +170%, +10.4% a year compounded.
  • 033780's deepest drawdown was -46.0% from Mar 1, 2000 to Mar 13, 2001.
  • DataCedar holds 6,624 daily sessions of 033780 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

033780 price chart, 2000 to 2026

033780 adjusted close, Jan 4, 2000 to Nov 12, 2026₩4,713₩15,960₩54,042₩182,991200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

033780 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-4.9%
3 months-2.3%
6 months-4.8%
Year to date+25.2%
1 year+26.2%
3 years+121.8%
5 years+165.5%
10 years+170.1%
Since Jan 4, 2000+2,657%
Compound annual growth, 26.9 years+13.1%

033780 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩196,200 on Oct 30, 2026
All time low close
₩4,225 on Mar 13, 2001
52 week high
₩201,000 on Nov 5, 2026
52 week low
₩131,586 on Nov 12, 2025
Deepest drawdown
-46.0% from Mar 1, 2000 to Mar 13, 2001, recovered Oct 16, 2003
Best single session
+14.7% on Feb 14, 2002
Worst single session
-14.1% on Mar 9, 2000
Volatility, 1 year annualised
30.1%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
27.6×
Best calendar year
2005, +54%
Worst calendar year
2009, -15%

033780 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩136,885₩201,000₩134,380₩171,400+25.2%63.1M208
2025₩96,985₩144,976₩90,193₩136,885+39.7%73.7M241
2024₩77,594₩115,650₩75,339₩97,991+25.0%64.1M243
2023₩77,796₩81,962₩69,294₩78,406+0.8%63.8M244
2022₩63,476₩80,553₩61,704₩77,796+22.3%75.4M239
2021₩63,034₩65,996₩59,237₩63,637+0.8%124.3M241
2020₩67,377₩70,465₩45,253₩63,110-6.3%123.2M245
2019₩68,935₩75,108₩64,819₩67,377-3.2%74.5M246
2018₩75,890₩76,220₩63,022₩69,621-8.7%71.4M244
2017₩64,420₩80,685₩60,529₩76,220+18.3%81.9M238
2016₩64,081₩85,955₩57,734₩64,420+0.0%77.2M245
2015₩46,336₩71,953₩44,605₩64,389+41.7%71.6M240
2014₩42,826₩59,750₩41,453₩45,441+6.7%67.4M235
2013₩44,139₩45,181₩38,930₩42,597-3.9%70.3M244
2012₩43,173₩48,656₩37,006₩44,304+3.2%85.7M243
2011₩32,844₩43,595₩27,066₩42,910+30.9%124M245
2010₩31,553₩34,800₩26,948₩32,793+5.1%123.9M251
2009₩36,795₩40,232₩30,290₩31,214-15.1%183.4M252
2008₩35,277₩44,028₩30,699₩36,748+2.7%129.8M257
2007₩24,506₩37,411₩23,811₩35,770+45.7%124.9M243
2006₩19,018₩26,943₩17,559₩24,550+28.0%202.2M239
2005₩12,477₩20,366₩11,994₩19,185+54.0%104M255
2004₩7,992₩12,829₩7,781₩12,457+53.7%154.2M261
2003₩5,815₩8,164₩5,584₩8,106+39.4%108.9M254
2002₩6,358₩6,358₩4,916₩5,815-8.5%124.2M261
2001₩5,369₩6,468₩4,134₩6,358+18.4%74.9M260
2000₩6,033₩7,856₩4,606₩5,369n/a68.7M250

033780 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩171,400-12.6%
October 2026₩196,200+11.4%
September 2026₩176,200-1.1%
August 2026₩178,100+0.6%
July 2026₩177,059+5.5%
June 2026₩167,766-8.1%
May 2026₩182,595+3.6%
April 2026₩176,268+12.0%
March 2026₩157,386-2.4%
February 2026₩161,241+8.8%
January 2026₩148,251+8.3%
December 2025₩136,885-2.3%

About the 033780 data

Daily bars. 6,624 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A033780/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

033780 share price history

Start with any symbol.

Start free