Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Telecom Corp ADR (NY: KT )

13.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.19 10.45 10.05 10.37 587,948 +0.15(+1.45%)
Dec 30, 2008 9.865 10.27 9.843 10.23 979,747 -0.08(-0.82%)
Dec 29, 2008 10.33 10.44 10.29 10.31 580,020 +0.06(+0.55%)
Dec 26, 2008 10.43 10.45 10.10 10.25 549,924 -0.29(-2.75%)
Dec 24, 2008 10.36 10.66 10.36 10.54 496,025 +0.51(+5.07%)
Dec 23, 2008 10.32 10.36 9.914 10.03 2,134,903 -0.46(-4.38%)
Dec 22, 2008 10.49 10.57 10.29 10.49 1,535,989 +0.00(+0.00%)
Dec 19, 2008 10.63 10.79 10.33 10.49 1,898,536 +0.20(+1.92%)
Dec 18, 2008 10.52 10.61 10.20 10.30 1,822,156 +0.35(+3.56%)
Dec 17, 2008 9.893 10.12 9.886 9.942 1,666,165 +0.14(+1.44%)
Dec 16, 2008 9.271 9.822 8.910 9.801 2,756,076 +0.64(+6.94%)
Dec 15, 2008 9.426 9.426 9.051 9.165 1,281,668 -0.31(-3.28%)
Dec 12, 2008 8.981 9.483 8.981 9.476 2,252,689 +0.35(+3.80%)
Dec 11, 2008 8.839 9.476 8.797 9.129 1,454,601 -0.08(-0.84%)
Dec 10, 2008 9.002 9.264 8.988 9.207 1,533,230 +0.87(+10.43%)
Dec 09, 2008 8.288 8.563 8.160 8.337 1,565,474 -0.17(-2.00%)
Dec 08, 2008 8.203 8.578 8.203 8.507 1,518,259 +0.65(+8.28%)
Dec 05, 2008 7.538 7.920 7.411 7.856 1,668,285 +0.35(+4.61%)
Dec 04, 2008 7.658 7.708 7.397 7.510 1,142,247 -0.33(-4.24%)
Dec 03, 2008 7.545 7.870 7.460 7.842 996,034 +0.06(+0.73%)
Dec 02, 2008 7.573 7.842 7.556 7.786 1,145,543 +0.28(+3.77%)
Dec 01, 2008 7.899 8.061 7.496 7.503 1,055,520 -0.52(-6.44%)
Nov 28, 2008 7.941 8.033 7.835 8.019 401,386 -0.15(-1.82%)
Nov 26, 2008 7.658 8.175 7.658 8.167 796,938 +0.52(+6.75%)
Nov 25, 2008 7.581 7.856 7.552 7.651 1,194,897 -0.47(-5.83%)
Nov 24, 2008 7.545 8.309 7.453 8.125 1,875,491 +0.41(+5.32%)
Nov 21, 2008 7.269 7.807 7.029 7.715 1,979,113 +0.57(+8.02%)
Nov 20, 2008 7.503 7.595 7.093 7.142 1,507,881 -0.39(-5.16%)
Nov 19, 2008 8.097 8.146 7.467 7.531 1,068,694 -0.94(-11.10%)
Nov 18, 2008 8.507 8.521 8.040 8.472 1,262,474 -0.14(-1.64%)
Nov 17, 2008 8.761 8.981 8.599 8.613 1,538,233 -0.27(-3.03%)
Nov 14, 2008 9.087 9.306 8.853 8.882 1,802,733 -1.20(-11.92%)
Nov 13, 2008 9.228 10.13 8.945 10.08 1,968,600 +1.03(+11.41%)
Nov 12, 2008 9.249 9.497 9.002 9.051 1,666,525 -0.01(-0.16%)
Nov 11, 2008 9.242 9.327 8.853 9.066 1,545,768 -0.26(-2.81%)
Nov 10, 2008 9.193 9.370 9.136 9.327 1,791,476 +0.18(+1.93%)
Nov 07, 2008 8.875 9.193 8.797 9.150 2,057,427 +0.68(+8.01%)
Nov 06, 2008 9.207 9.207 8.401 8.472 1,772,985 -0.64(-6.99%)
Nov 05, 2008 9.518 9.631 9.073 9.108 1,052,577 -0.46(-4.80%)
Nov 04, 2008 9.313 9.631 9.221 9.568 984,412 +0.83(+9.55%)
Nov 03, 2008 8.804 8.917 8.606 8.733 1,401,459 -0.14(-1.59%)
Oct 31, 2008 9.221 9.221 8.754 8.875 1,563,905 -0.53(-5.64%)
Oct 30, 2008 8.917 9.575 8.733 9.405 2,034,728 +1.62(+20.80%)
Oct 29, 2008 7.941 8.245 7.305 7.786 2,506,271 -0.45(-5.49%)
Oct 28, 2008 7.793 8.309 7.446 8.238 2,427,141 +0.42(+5.33%)
Oct 27, 2008 7.779 8.132 7.715 7.821 1,240,198 +0.04(+0.45%)
Oct 24, 2008 8.005 8.090 7.672 7.786 2,380,378 -1.36(-14.85%)
Oct 23, 2008 9.108 9.186 8.613 9.143 2,027,677 -0.12(-1.30%)
Oct 22, 2008 9.815 9.836 9.002 9.264 1,563,582 -0.64(-6.50%)
Oct 21, 2008 10.21 10.39 9.907 9.907 1,114,416 -0.69(-6.47%)
Oct 20, 2008 10.61 10.66 10.38 10.59 1,365,039 -0.01(-0.13%)
Oct 17, 2008 10.36 10.78 10.33 10.61 1,616,369 -0.01(-0.13%)
Oct 16, 2008 10.78 10.84 9.978 10.62 2,992,727 +0.32(+3.09%)
Oct 15, 2008 11.46 11.46 10.20 10.30 2,800,714 -1.15(-10.06%)
Oct 14, 2008 11.32 11.87 11.02 11.46 2,300,642 +0.50(+4.52%)
Oct 13, 2008 10.68 11.24 10.59 10.96 2,581,741 +1.50(+15.84%)
Oct 10, 2008 9.504 9.900 8.825 9.462 2,535,294 -0.20(-2.05%)
Oct 09, 2008 10.20 10.29 9.462 9.660 1,385,956 -0.24(-2.43%)
Oct 08, 2008 9.907 10.31 9.702 9.900 1,422,350 -0.14(-1.41%)
Oct 07, 2008 10.75 10.88 9.978 10.04 1,920,621 -0.67(-6.27%)
Oct 06, 2008 10.62 10.92 10.05 10.71 1,892,817 -0.63(-5.55%)
Oct 03, 2008 11.45 11.66 11.29 11.34 0 -0.08(-0.68%)
Oct 02, 2008 11.83 11.94 11.35 11.42 1,153,776 -0.73(-5.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.