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

Korea Telecom Corp ADR (NY: KT )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2020 7.960 8.008 7.896 7.912 1,152,777 -0.09(-1.10%)
Jul 30, 2020 7.920 8.008 7.912 8.000 565,121 +0.04(+0.50%)
Jul 29, 2020 7.936 7.992 7.920 7.960 507,863 +0.16(+2.06%)
Jul 28, 2020 7.840 7.896 7.787 7.799 563,796 -0.08(-1.02%)
Jul 27, 2020 7.840 7.920 7.832 7.880 394,971 +0.09(+1.13%)
Jul 24, 2020 7.864 7.876 7.735 7.791 484,914 -0.12(-1.52%)
Jul 23, 2020 8.000 8.000 7.872 7.912 707,007 -0.11(-1.40%)
Jul 22, 2020 8.000 8.056 7.936 8.024 735,465 +0.01(+0.10%)
Jul 21, 2020 8.112 8.136 8.004 8.016 922,496 -0.10(-1.19%)
Jul 20, 2020 8.048 8.152 8.032 8.112 1,071,408 +0.05(+0.60%)
Jul 17, 2020 8.120 8.120 8.048 8.064 705,001 -0.08(-0.99%)
Jul 16, 2020 8.152 8.185 8.112 8.144 1,241,270 -0.09(-1.07%)
Jul 15, 2020 8.201 8.233 8.136 8.233 582,548 +0.08(+0.98%)
Jul 14, 2020 8.088 8.169 8.056 8.152 404,813 +0.12(+1.50%)
Jul 13, 2020 8.024 8.124 8.024 8.032 661,714 +0.08(+1.01%)
Jul 10, 2020 7.864 8.016 7.864 7.952 840,717 +0.09(+1.12%)
Jul 09, 2020 7.888 7.936 7.840 7.864 743,050 +0.02(+0.20%)
Jul 08, 2020 7.896 7.920 7.824 7.848 986,157 -0.02(-0.20%)
Jul 07, 2020 7.944 7.976 7.832 7.864 1,225,645 -0.24(-2.97%)
Jul 06, 2020 8.072 8.201 8.064 8.104 1,058,983 +0.10(+1.20%)
Jul 02, 2020 7.968 8.040 7.952 8.008 1,268,055 +0.17(+2.15%)
Jul 01, 2020 7.783 7.904 7.751 7.840 1,027,259 +0.02(+0.31%)
Jun 30, 2020 7.799 7.840 7.787 7.815 1,637,541 +0.02(+0.31%)
Jun 29, 2020 7.727 7.815 7.711 7.791 400,604 +0.00(+0.00%)
Jun 26, 2020 7.751 7.844 7.711 7.791 670,230 +0.09(+1.15%)
Jun 25, 2020 7.679 7.719 7.607 7.703 1,442,960 -0.16(-2.04%)
Jun 24, 2020 7.896 7.896 7.771 7.864 559,756 -0.06(-0.71%)
Jun 23, 2020 7.944 7.944 7.888 7.920 451,413 +0.00(+0.00%)
Jun 22, 2020 7.896 7.924 7.828 7.920 598,726 +0.10(+1.23%)
Jun 19, 2020 7.848 7.904 7.775 7.824 918,607 +0.04(+0.52%)
Jun 18, 2020 7.679 7.819 7.651 7.783 1,473,150 +0.13(+1.68%)
Jun 17, 2020 7.767 7.767 7.623 7.655 707,710 -0.08(-1.04%)
Jun 16, 2020 7.719 7.856 7.680 7.735 1,495,937 +0.22(+2.88%)
Jun 15, 2020 7.470 7.551 7.358 7.519 776,261 -0.27(-3.50%)
Jun 12, 2020 7.920 7.944 7.675 7.791 1,759,200 +0.00(+0.00%)
Jun 11, 2020 7.944 7.976 7.715 7.791 1,062,748 -0.48(-5.82%)
Jun 10, 2020 8.241 8.313 8.161 8.273 561,400 +0.05(+0.59%)
Jun 09, 2020 8.337 8.345 8.144 8.225 735,702 -0.20(-2.38%)
Jun 08, 2020 8.337 8.445 8.273 8.425 598,791 +0.06(+0.77%)
Jun 05, 2020 8.449 8.469 8.289 8.361 649,917 +0.11(+1.36%)
Jun 04, 2020 8.297 8.313 8.185 8.249 684,602 -0.20(-2.37%)
Jun 03, 2020 8.345 8.481 8.345 8.449 680,215 +0.23(+2.83%)
Jun 02, 2020 8.161 8.233 8.120 8.217 1,450,175 +0.14(+1.79%)
Jun 01, 2020 7.968 8.148 7.936 8.072 1,147,924 +0.26(+3.29%)
May 29, 2020 7.759 7.848 7.735 7.815 1,154,272 +0.02(+0.31%)
May 28, 2020 7.848 7.880 7.751 7.791 849,003 -0.07(-0.92%)
May 27, 2020 8.024 8.048 7.815 7.864 1,513,149 -0.21(-2.58%)
May 26, 2020 8.120 8.156 8.000 8.072 1,561,836 +0.22(+2.86%)
May 22, 2020 7.832 7.884 7.727 7.848 812,552 -0.03(-0.41%)
May 21, 2020 7.960 7.976 7.856 7.880 857,840 -0.15(-1.90%)
May 20, 2020 8.048 8.120 8.000 8.032 1,396,985 +0.03(+0.40%)
May 19, 2020 8.080 8.080 7.928 8.000 1,601,425 -0.04(-0.50%)
May 18, 2020 8.080 8.136 8.000 8.040 769,339 +0.12(+1.52%)
May 15, 2020 7.815 8.000 7.815 7.920 743,634 +0.13(+1.65%)
May 14, 2020 7.687 7.832 7.639 7.791 1,066,375 +0.21(+2.75%)
May 13, 2020 7.703 7.759 7.523 7.583 857,838 -0.06(-0.84%)
May 12, 2020 7.727 7.783 7.647 7.647 1,213,554 -0.01(-0.10%)
May 11, 2020 7.631 7.691 7.575 7.655 1,052,385 -0.14(-1.75%)
May 08, 2020 7.791 7.791 7.751 7.791 645,555 +0.10(+1.36%)
May 07, 2020 7.711 7.751 7.671 7.687 743,490 +0.02(+0.31%)
May 06, 2020 7.647 7.703 7.611 7.663 998,497 -0.08(-1.04%)
May 05, 2020 7.711 7.807 7.711 7.743 1,117,129 +0.07(+0.94%)
May 04, 2020 7.663 7.711 7.583 7.671 916,410 +0.08(+1.06%)
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.