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 (%)
Jun 29, 2018 9.938 9.976 9.856 9.916 932,393 +0.05(+0.53%)
Jun 28, 2018 9.856 9.886 9.782 9.864 522,620 +0.04(+0.38%)
Jun 27, 2018 9.856 9.894 9.774 9.826 672,017 -0.07(-0.68%)
Jun 26, 2018 9.983 9.983 9.849 9.894 646,823 -0.06(-0.60%)
Jun 25, 2018 9.953 10.01 9.841 9.953 605,938 -0.04(-0.37%)
Jun 22, 2018 9.811 10.01 9.759 9.991 1,237,842 +0.22(+2.29%)
Jun 21, 2018 10.15 10.15 9.737 9.767 1,448,378 -0.54(-5.22%)
Jun 20, 2018 10.46 10.46 10.28 10.30 830,373 -0.04(-0.43%)
Jun 19, 2018 10.40 10.42 10.26 10.35 1,465,726 -0.13(-1.21%)
Jun 18, 2018 10.42 10.49 10.32 10.48 921,524 +0.03(+0.29%)
Jun 15, 2018 10.53 10.53 10.45 900,060 -0.08(-0.78%)
Jun 14, 2018 10.51 10.54 10.38 10.53 954,490 -0.07(-0.63%)
Jun 13, 2018 10.64 10.64 10.47 10.60 1,022,112 -0.04(-0.42%)
Jun 12, 2018 10.47 10.70 10.46 10.64 857,418 +0.18(+1.71%)
Jun 11, 2018 10.43 10.48 10.15 10.46 1,376,211 +0.00(+0.00%)
Jun 08, 2018 10.39 10.50 10.35 10.46 555,453 +0.04(+0.43%)
Jun 07, 2018 10.18 10.43 10.15 10.42 1,359,036 +0.13(+1.31%)
Jun 06, 2018 10.28 997,049 +0.16(+1.62%)
Jun 05, 2018 9.983 10.13 9.946 10.12 626,395 +0.16(+1.65%)
Jun 04, 2018 9.871 9.963 9.841 9.953 434,824 +0.14(+1.45%)
Jun 01, 2018 9.826 9.826 9.729 9.811 547,339 +0.07(+0.69%)
May 31, 2018 9.744 9.774 9.684 9.744 1,212,182 -0.07(-0.76%)
May 30, 2018 9.774 9.826 9.684 9.819 505,882 +0.06(+0.61%)
May 29, 2018 9.759 9.804 9.647 9.759 395,796 -0.11(-1.13%)
May 25, 2018 9.871 9.871 9.871 0 +0.11(+1.15%)
May 24, 2018 9.789 9.796 9.684 9.759 570,974 -0.02(-0.23%)
May 23, 2018 9.767 9.871 9.714 9.782 631,076 -0.01(-0.15%)
May 22, 2018 9.796 9.886 9.669 9.796 432,841 +0.10(+1.00%)
May 21, 2018 9.707 9.737 9.669 9.699 571,985 -0.01(-0.15%)
May 18, 2018 9.886 9.886 9.677 9.714 530,520 +0.01(+0.15%)
May 17, 2018 9.729 9.729 9.655 9.699 749,034 +0.01(+0.08%)
May 16, 2018 9.767 9.804 9.625 9.692 571,033 -0.12(-1.22%)
May 15, 2018 9.849 9.849 9.768 9.811 559,800 -0.03(-0.30%)
May 14, 2018 9.789 9.908 9.789 9.841 719,503 +0.05(+0.53%)
May 11, 2018 10.08 10.08 9.740 9.789 1,441,809 -0.29(-2.89%)
May 10, 2018 10.03 10.10 9.908 10.08 1,634,477 +0.00(+0.00%)
May 09, 2018 10.10 10.10 9.991 10.08 576,470 +0.09(+0.90%)
May 08, 2018 10.05 10.05 9.804 9.991 1,258,977 -0.12(-1.18%)
May 07, 2018 9.968 10.20 9.968 10.11 607,573 +0.07(+0.67%)
May 04, 2018 10.08 10.16 9.908 10.04 704,820 -0.14(-1.39%)
May 03, 2018 10.04 10.19 9.789 10.18 1,152,794 +0.20(+2.02%)
May 02, 2018 9.879 10.01 9.879 9.983 1,646,645 +0.01(+0.15%)
May 01, 2018 10.05 10.05 9.867 9.968 2,153,860 -0.06(-0.60%)
Apr 30, 2018 10.13 10.18 10.01 10.03 698,817 -0.15(-1.47%)
Apr 27, 2018 10.08 10.18 10.03 10.18 579,091 +0.16(+1.56%)
Apr 26, 2018 9.953 10.04 9.908 10.02 397,972 +0.11(+1.13%)
Apr 25, 2018 9.961 10.01 9.819 9.908 377,205 -0.08(-0.82%)
Apr 24, 2018 9.991 10.13 9.849 9.991 1,013,554 +0.06(+0.60%)
Apr 23, 2018 9.871 9.991 9.864 9.931 678,097 +0.04(+0.45%)
Apr 20, 2018 9.894 9.953 9.871 9.886 835,355 -0.02(-0.23%)
Apr 19, 2018 9.953 9.968 9.856 9.908 1,402,251 -0.07(-0.75%)
Apr 18, 2018 10.04 10.04 9.908 9.983 663,347 -0.01(-0.07%)
Apr 17, 2018 10.01 10.06 9.879 9.991 1,164,481 -0.06(-0.59%)
Apr 16, 2018 10.01 10.13 9.976 10.05 1,450,016 +0.11(+1.13%)
Apr 13, 2018 10.10 10.10 9.908 9.938 714,168 -0.16(-1.63%)
Apr 12, 2018 10.41 10.41 10.10 10.10 872,660 -0.37(-3.56%)
Apr 11, 2018 10.51 10.55 10.47 10.48 758,405 -0.07(-0.71%)
Apr 10, 2018 10.49 10.56 10.45 10.55 1,498,121 +0.10(+0.93%)
Apr 09, 2018 10.42 10.50 10.39 10.45 821,854 +0.09(+0.86%)
Apr 06, 2018 10.39 10.45 10.30 10.36 1,149,803 -0.06(-0.57%)
Apr 05, 2018 10.47 10.53 10.37 10.42 1,332,740 -0.02(-0.21%)
Apr 04, 2018 10.33 10.47 10.30 10.45 986,373 -0.07(-0.64%)
Apr 03, 2018 10.38 10.54 10.37 10.51 1,285,157 +0.23(+2.25%)
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.