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

Korea Telecom Corp ADR (NY: KT )

12.59 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 10.05 10.13 10.00 10.01 450,924 +0.01(+0.15%)
Mar 30, 2016 10.23 10.23 9.983 9.995 341,408 -0.10(-1.03%)
Mar 29, 2016 9.860 10.10 9.860 10.10 517,521 +0.19(+1.96%)
Mar 28, 2016 9.898 9.965 9.875 9.905 587,402 +0.04(+0.45%)
Mar 24, 2016 9.726 9.860 9.860 9.860 1,007,018 +0.13(+1.30%)
Mar 23, 2016 9.793 9.838 9.726 9.734 444,120 -0.05(-0.53%)
Mar 22, 2016 9.607 9.842 9.607 9.786 1,062,521 +0.14(+1.47%)
Mar 21, 2016 9.689 9.719 9.637 9.644 592,389 -0.10(-1.07%)
Mar 18, 2016 9.637 9.786 9.622 9.748 1,424,320 +0.09(+0.93%)
Mar 17, 2016 9.607 9.707 9.525 9.659 1,162,039 +0.19(+2.05%)
Mar 16, 2016 9.279 9.487 9.211 9.465 1,061,431 +0.16(+1.76%)
Mar 15, 2016 9.271 9.301 9.211 9.301 403,185 -0.05(-0.56%)
Mar 14, 2016 9.308 9.361 9.264 9.353 373,429 +0.04(+0.40%)
Mar 11, 2016 9.338 9.383 9.271 9.316 811,905 +0.22(+2.46%)
Mar 10, 2016 9.107 9.122 9.003 9.092 1,048,166 -0.10(-1.14%)
Mar 09, 2016 9.055 9.211 9.032 9.197 1,126,292 +0.19(+2.07%)
Mar 08, 2016 8.980 9.040 8.973 9.010 1,215,483 -0.01(-0.17%)
Mar 07, 2016 9.021 9.070 8.935 9.025 460,273 -0.09(-0.98%)
Mar 04, 2016 9.085 9.197 9.055 9.114 803,985 -0.01(-0.16%)
Mar 03, 2016 8.898 9.152 8.891 9.129 1,253,776 +0.17(+1.92%)
Mar 02, 2016 8.921 9.003 8.880 8.958 1,135,511 -0.01(-0.17%)
Mar 01, 2016 8.980 9.032 8.898 8.973 813,529 +0.07(+0.84%)
Feb 29, 2016 8.816 8.928 8.816 8.898 713,823 +0.13(+1.45%)
Feb 26, 2016 8.891 8.928 8.771 8.771 293,948 -0.07(-0.76%)
Feb 25, 2016 8.831 8.853 8.783 8.838 356,026 +0.03(+0.34%)
Feb 24, 2016 8.801 8.842 8.742 8.809 474,957 -0.07(-0.76%)
Feb 23, 2016 8.980 8.980 8.876 8.876 272,627 -0.08(-0.92%)
Feb 22, 2016 9.010 9.025 8.876 8.958 584,922 +0.02(+0.25%)
Feb 19, 2016 8.853 8.975 8.831 8.935 514,068 +0.03(+0.33%)
Feb 18, 2016 8.976 8.995 8.872 8.906 810,520 -0.06(-0.67%)
Feb 17, 2016 8.950 9.055 8.950 8.965 556,829 -0.01(-0.17%)
Feb 16, 2016 8.958 9.040 8.853 8.980 773,715 +0.16(+1.86%)
Feb 12, 2016 8.809 8.816 8.816 8.816 492,850 -0.03(-0.34%)
Feb 11, 2016 8.801 8.913 8.876 8.846 557,801 -0.03(-0.34%)
Feb 10, 2016 8.824 8.935 8.779 8.876 349,598 +0.13(+1.54%)
Feb 09, 2016 8.771 8.846 8.689 8.742 424,407 -0.06(-0.68%)
Feb 08, 2016 8.659 8.921 8.659 8.801 631,002 -0.22(-2.40%)
Feb 05, 2016 8.876 9.018 8.876 9.018 665,287 +0.09(+1.00%)
Feb 04, 2016 8.943 9.014 8.891 8.928 1,032,941 +0.07(+0.76%)
Feb 03, 2016 8.876 8.898 8.727 8.861 1,304,010 +0.07(+0.85%)
Feb 02, 2016 8.816 8.943 8.771 8.786 1,117,738 -0.20(-2.24%)
Feb 01, 2016 8.973 9.211 8.883 8.988 1,509,136 -0.20(-2.19%)
Jan 29, 2016 8.600 9.264 8.570 9.189 1,297,337 +0.79(+9.41%)
Jan 28, 2016 8.607 8.607 8.384 8.398 678,874 -0.10(-1.14%)
Jan 27, 2016 8.645 8.689 8.480 8.495 639,883 -0.08(-0.96%)
Jan 26, 2016 8.533 8.667 8.518 8.577 581,023 +0.04(+0.44%)
Jan 25, 2016 8.488 8.577 8.473 8.540 818,528 +0.06(+0.70%)
Jan 22, 2016 8.473 8.555 8.439 8.480 680,889 +0.05(+0.62%)
Jan 21, 2016 8.301 8.473 8.234 8.428 552,251 +0.20(+2.45%)
Jan 20, 2016 8.152 8.294 8.063 8.227 544,021 -0.16(-1.96%)
Jan 19, 2016 8.421 8.473 8.354 8.391 379,866 +0.04(+0.54%)
Jan 15, 2016 8.294 8.346 8.346 8.346 337,728 -0.18(-2.10%)
Jan 14, 2016 8.436 8.555 8.436 8.525 237,840 +0.04(+0.53%)
Jan 13, 2016 8.548 8.600 8.428 8.480 220,019 -0.03(-0.35%)
Jan 12, 2016 8.548 8.548 8.466 8.510 428,097 +0.02(+0.26%)
Jan 11, 2016 8.563 8.570 8.458 8.488 545,553 -0.01(-0.09%)
Jan 08, 2016 8.637 8.637 8.473 8.495 323,539 -0.20(-2.32%)
Jan 07, 2016 8.607 8.749 8.607 8.697 402,706 -0.01(-0.17%)
Jan 06, 2016 8.786 8.786 8.674 8.712 581,904 -0.16(-1.85%)
Jan 05, 2016 8.876 8.898 8.809 8.876 312,698 +0.10(+1.19%)
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.