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

Korea Telecom Corp ADR (NY: KT )

13.38 +0.19 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 30, 2015 9.125 9.188 9.027 9.160 696,112 +0.03(+0.38%)
Oct 29, 2015 9.208 9.236 9.097 9.125 481,115 -0.20(-2.10%)
Oct 28, 2015 9.523 9.551 9.271 9.320 1,255,124 -0.22(-2.27%)
Oct 27, 2015 9.704 9.704 9.516 9.537 1,077,396 -0.21(-2.15%)
Oct 26, 2015 9.781 9.830 9.711 9.746 398,027 -0.05(-0.50%)
Oct 23, 2015 9.746 9.921 9.732 9.795 790,740 +0.15(+1.52%)
Oct 22, 2015 9.585 9.704 9.530 9.648 940,502 +0.01(+0.14%)
Oct 21, 2015 9.572 9.662 9.565 9.634 494,031 +0.03(+0.29%)
Oct 20, 2015 9.509 9.669 9.488 9.606 1,136,470 +0.13(+1.40%)
Oct 19, 2015 9.453 9.509 9.397 9.474 654,089 +0.06(+0.59%)
Oct 16, 2015 9.467 9.474 9.411 9.418 236,220 -0.10(-1.10%)
Oct 15, 2015 9.404 9.530 9.397 9.523 429,521 +0.22(+2.40%)
Oct 14, 2015 9.306 9.341 9.257 9.299 513,604 -0.02(-0.22%)
Oct 13, 2015 9.369 9.369 9.320 9.320 576,645 -0.08(-0.89%)
Oct 12, 2015 9.404 9.425 9.348 9.404 459,177 +0.03(+0.37%)
Oct 09, 2015 9.439 9.516 9.341 9.369 277,735 -0.03(-0.30%)
Oct 08, 2015 9.299 9.425 9.194 9.397 554,579 +0.19(+2.05%)
Oct 07, 2015 9.194 9.257 9.153 9.208 499,526 +0.10(+1.15%)
Oct 06, 2015 9.153 9.194 9.090 9.104 874,564 -0.08(-0.84%)
Oct 05, 2015 9.083 9.181 8.999 9.181 586,745 +0.34(+3.87%)
Oct 02, 2015 8.797 8.838 8.762 8.838 716,577 -0.04(-0.47%)
Oct 01, 2015 9.083 9.130 8.845 8.880 1,291,086 -0.24(-2.68%)
Sep 30, 2015 8.950 9.125 8.950 9.125 1,009,422 +0.41(+4.73%)
Sep 29, 2015 8.643 8.720 8.615 8.713 439,423 +0.07(+0.81%)
Sep 28, 2015 8.741 8.762 8.626 8.643 397,663 -0.09(-1.04%)
Sep 25, 2015 8.769 8.811 8.713 8.734 318,373 +0.08(+0.89%)
Sep 24, 2015 8.657 8.664 8.587 8.657 600,246 -0.10(-1.12%)
Sep 23, 2015 8.734 8.762 8.699 8.755 485,663 +0.09(+1.05%)
Sep 22, 2015 8.622 8.671 8.608 8.664 374,695 +0.05(+0.57%)
Sep 21, 2015 8.671 8.699 8.545 8.615 468,085 -0.11(-1.28%)
Sep 18, 2015 8.797 8.866 8.713 8.727 1,090,334 -0.20(-2.27%)
Sep 17, 2015 8.908 9.006 8.859 8.929 260,161 +0.03(+0.39%)
Sep 16, 2015 8.818 8.936 8.748 8.894 269,854 +0.17(+1.92%)
Sep 15, 2015 8.671 8.741 8.643 8.727 370,806 +0.13(+1.46%)
Sep 14, 2015 8.615 8.615 8.559 8.601 230,158 -0.03(-0.32%)
Sep 11, 2015 8.615 8.643 8.587 8.629 223,549 +0.08(+0.90%)
Sep 10, 2015 8.524 8.566 8.503 8.552 301,126 +0.00(+0.00%)
Sep 09, 2015 8.517 8.601 8.475 8.552 566,254 +0.08(+0.99%)
Sep 08, 2015 8.482 8.496 8.427 8.468 303,290 +0.08(+1.00%)
Sep 04, 2015 8.420 8.385 8.385 8.385 244,363 -0.16(-1.88%)
Sep 03, 2015 8.489 8.559 8.475 8.545 281,321 +0.10(+1.16%)
Sep 02, 2015 8.496 8.496 8.399 8.447 228,694 +0.07(+0.83%)
Sep 01, 2015 8.427 8.468 8.346 8.378 361,772 -0.25(-2.91%)
Aug 31, 2015 8.524 8.636 8.468 8.629 951,520 +0.02(+0.24%)
Aug 28, 2015 8.622 8.678 8.573 8.608 497,963 -0.07(-0.80%)
Aug 27, 2015 8.622 8.685 8.566 8.678 819,612 +0.22(+2.56%)
Aug 26, 2015 8.413 8.482 8.371 8.461 451,697 +0.18(+2.19%)
Aug 25, 2015 8.434 8.468 8.280 8.280 353,820 +0.02(+0.25%)
Aug 24, 2015 8.098 8.392 8.077 8.259 736,687 -0.23(-2.71%)
Aug 21, 2015 8.552 8.601 8.489 8.489 282,071 -0.22(-2.56%)
Aug 20, 2015 8.720 8.838 8.713 8.713 265,617 -0.16(-1.81%)
Aug 19, 2015 8.859 8.957 8.838 8.873 447,891 +0.10(+1.11%)
Aug 18, 2015 8.727 8.783 8.685 8.776 343,253 -0.03(-0.32%)
Aug 17, 2015 8.720 8.818 8.692 8.804 158,234 +0.04(+0.48%)
Aug 14, 2015 8.769 8.797 8.720 8.762 167,396 +0.01(+0.16%)
Aug 13, 2015 8.741 8.776 8.699 8.748 161,493 -0.15(-1.65%)
Aug 12, 2015 8.804 8.908 8.804 8.894 344,890 +0.08(+0.95%)
Aug 11, 2015 8.755 8.838 8.741 8.811 315,638 -0.24(-2.70%)
Aug 10, 2015 8.957 9.062 8.929 9.055 360,672 +0.14(+1.57%)
Aug 07, 2015 8.887 8.915 8.859 8.915 168,075 -0.08(-0.93%)
Aug 06, 2015 8.978 9.006 8.957 8.999 200,792 -0.03(-0.39%)
Aug 05, 2015 9.139 9.181 9.034 9.034 375,827 -0.06(-0.69%)
Aug 04, 2015 9.215 9.215 9.079 9.097 305,532 -0.05(-0.53%)
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.