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

Korea Telecom Corp ADR (NY: KT )

13.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2012 9.865 9.962 9.865 9.948 1,543,578 +0.15(+1.50%)
Jul 30, 2012 9.795 9.830 9.739 9.802 1,483,995 -0.30(-2.97%)
Jul 27, 2012 10.05 10.13 10.03 10.10 860,074 +0.15(+1.47%)
Jul 26, 2012 10.02 10.02 9.907 9.955 1,220,096 +0.05(+0.49%)
Jul 25, 2012 9.935 9.990 9.903 9.907 1,572,390 +0.05(+0.50%)
Jul 24, 2012 10.00 10.05 9.844 9.858 2,210,162 +0.27(+2.84%)
Jul 23, 2012 9.467 9.585 9.439 9.585 950,995 +0.11(+1.18%)
Jul 20, 2012 9.460 9.544 9.411 9.474 2,819,285 -0.15(-1.60%)
Jul 19, 2012 9.732 9.753 9.627 9.627 2,605,308 -0.28(-2.82%)
Jul 18, 2012 9.886 9.942 9.886 9.907 2,006,655 +0.03(+0.35%)
Jul 17, 2012 9.928 9.962 9.872 9.872 2,383,159 -0.03(-0.28%)
Jul 16, 2012 9.879 9.900 9.823 9.900 546,989 -0.04(-0.42%)
Jul 13, 2012 9.865 9.955 9.865 9.942 957,753 +0.10(+1.06%)
Jul 12, 2012 9.823 9.879 9.809 9.837 750,520 -0.09(-0.91%)
Jul 11, 2012 9.948 9.955 9.893 9.928 1,462,996 +0.13(+1.35%)
Jul 10, 2012 9.809 9.907 9.767 9.795 1,610,700 +0.28(+2.93%)
Jul 09, 2012 9.460 9.565 9.460 9.516 584,348 +0.17(+1.87%)
Jul 06, 2012 9.306 9.355 9.299 9.341 348,309 -0.09(-0.96%)
Jul 05, 2012 9.474 9.481 9.362 9.432 1,434,224 -0.09(-0.95%)
Jul 03, 2012 9.523 9.564 9.425 9.523 989,052 +0.13(+1.41%)
Jul 02, 2012 9.257 9.404 9.222 9.390 780,385 +0.19(+2.05%)
Jun 29, 2012 9.208 9.254 9.139 9.201 801,967 +0.30(+3.37%)
Jun 28, 2012 8.859 8.950 8.831 8.901 529,812 +0.03(+0.39%)
Jun 27, 2012 8.880 8.922 8.845 8.866 645,040 +0.03(+0.40%)
Jun 26, 2012 8.720 8.873 8.685 8.831 1,082,259 +0.39(+4.63%)
Jun 25, 2012 8.441 8.461 8.378 8.441 863,012 -0.20(-2.34%)
Jun 22, 2012 8.608 8.650 8.538 8.643 633,275 +0.02(+0.24%)
Jun 21, 2012 8.790 8.818 8.608 8.622 900,768 -0.15(-1.67%)
Jun 20, 2012 8.755 8.804 8.699 8.769 759,120 +0.04(+0.48%)
Jun 19, 2012 8.566 8.748 8.545 8.727 1,619,718 +0.20(+2.38%)
Jun 18, 2012 8.441 8.524 8.441 8.524 628,222 +0.08(+0.91%)
Jun 15, 2012 8.378 8.447 8.336 8.447 1,097,790 +0.13(+1.51%)
Jun 14, 2012 8.364 8.399 8.311 8.322 1,366,768 +0.03(+0.34%)
Jun 13, 2012 8.378 8.378 8.245 8.294 792,964 -0.10(-1.25%)
Jun 12, 2012 8.427 8.447 8.357 8.399 3,708,611 -0.05(-0.58%)
Jun 11, 2012 8.601 8.622 8.447 8.447 1,461,928 -0.19(-2.18%)
Jun 08, 2012 8.629 8.643 8.545 8.636 674,410 -0.01(-0.08%)
Jun 07, 2012 8.762 8.783 8.636 8.643 1,500,268 -0.05(-0.56%)
Jun 06, 2012 8.594 8.706 8.594 8.692 1,050,553 +0.15(+1.72%)
Jun 05, 2012 8.454 8.601 8.454 8.545 1,174,359 +0.17(+2.00%)
Jun 04, 2012 8.357 8.475 8.357 8.378 2,033,438 +0.13(+1.61%)
Jun 01, 2012 8.175 8.315 8.175 8.245 3,004,513 +0.11(+1.37%)
May 31, 2012 8.231 8.322 8.133 8.133 1,468,481 -0.03(-0.43%)
May 30, 2012 8.224 8.224 8.140 8.168 376,311 -0.10(-1.18%)
May 29, 2012 8.350 8.406 8.245 8.266 955,192 +0.01(+0.08%)
May 25, 2012 8.196 8.301 8.176 8.259 1,734,919 -0.01(-0.17%)
May 24, 2012 8.217 8.287 8.126 8.273 946,763 -0.04(-0.50%)
May 23, 2012 8.364 8.378 8.182 8.315 1,830,527 -0.21(-2.46%)
May 22, 2012 8.573 8.608 8.503 8.524 1,169,586 -0.03(-0.41%)
May 21, 2012 8.531 8.573 8.454 8.559 1,172,895 -0.04(-0.49%)
May 18, 2012 8.657 8.670 8.573 8.601 619,125 -0.13(-1.44%)
May 17, 2012 8.755 8.790 8.720 8.727 843,278 -0.06(-0.71%)
May 16, 2012 8.894 8.908 8.776 8.790 1,032,625 -0.24(-2.70%)
May 15, 2012 9.055 9.097 9.006 9.034 1,388,375 +0.05(+0.54%)
May 14, 2012 8.915 9.013 8.901 8.985 1,220,715 +0.05(+0.55%)
May 11, 2012 8.971 8.999 8.880 8.936 936,434 -0.16(-1.77%)
May 10, 2012 9.167 9.208 9.090 9.097 832,793 -0.12(-1.29%)
May 09, 2012 9.208 9.236 9.146 9.215 1,939,245 -0.06(-0.60%)
May 08, 2012 9.320 9.397 9.229 9.271 859,902 -0.15(-1.63%)
May 07, 2012 9.285 9.453 9.271 9.425 3,825,184 +0.68(+7.74%)
May 04, 2012 8.866 8.894 8.727 8.748 1,545,427 -0.12(-1.34%)
May 03, 2012 8.936 8.936 8.838 8.866 999,046 -0.12(-1.32%)
May 02, 2012 9.006 9.006 8.936 8.985 1,195,203 -0.06(-0.69%)
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.