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, 2015 9.748 9.778 9.614 9.756 456,857 -0.10(-0.98%)
Mar 30, 2015 9.898 9.942 9.823 9.853 1,421,326 -0.04(-0.38%)
Mar 27, 2015 9.868 9.868 9.823 9.890 311,206 +0.08(+0.84%)
Mar 26, 2015 9.845 9.845 9.748 9.808 504,124 +0.01(+0.08%)
Mar 25, 2015 9.883 9.927 9.797 9.801 173,062 -0.12(-1.20%)
Mar 24, 2015 9.898 9.942 9.886 9.920 244,689 +0.05(+0.53%)
Mar 23, 2015 9.860 9.942 9.860 9.868 287,466 -0.01(-0.15%)
Mar 20, 2015 9.942 10.00 9.860 9.883 488,011 -0.04(-0.45%)
Mar 19, 2015 9.935 9.972 9.905 9.927 246,375 -0.03(-0.30%)
Mar 18, 2015 9.845 9.991 9.823 9.957 186,165 +0.12(+1.21%)
Mar 17, 2015 9.853 9.890 9.801 9.838 374,634 +0.10(+1.07%)
Mar 16, 2015 9.726 9.763 9.711 9.734 421,159 +0.05(+0.54%)
Mar 13, 2015 9.734 9.778 9.584 9.681 636,367 +0.08(+0.85%)
Mar 12, 2015 9.726 9.756 9.577 9.599 507,512 -0.04(-0.46%)
Mar 11, 2015 9.838 9.771 9.629 9.644 340,486 -0.19(-1.97%)
Mar 10, 2015 9.957 9.961 9.823 9.838 307,115 -0.25(-2.51%)
Mar 09, 2015 10.26 10.31 10.08 10.09 727,851 -0.34(-3.22%)
Mar 06, 2015 10.32 10.44 10.32 10.43 1,009,769 +0.06(+0.58%)
Mar 05, 2015 10.33 10.40 10.28 10.37 1,250,842 +0.02(+0.22%)
Mar 04, 2015 10.37 10.37 10.27 10.35 221,999 -0.02(-0.22%)
Mar 03, 2015 10.33 10.45 10.33 10.37 237,950 +0.03(+0.29%)
Mar 02, 2015 10.44 10.45 10.32 10.34 264,561 -0.11(-1.07%)
Feb 27, 2015 10.28 10.53 10.28 10.45 1,013,915 +0.15(+1.45%)
Feb 26, 2015 10.29 10.35 10.29 10.30 298,021 +0.01(+0.07%)
Feb 25, 2015 10.30 10.32 10.23 10.29 428,177 +0.13(+1.32%)
Feb 24, 2015 10.11 10.22 10.05 10.16 274,813 -0.04(-0.37%)
Feb 23, 2015 10.32 10.32 10.16 10.20 341,285 -0.04(-0.36%)
Feb 20, 2015 10.15 10.27 10.12 10.23 1,025,908 +0.11(+1.11%)
Feb 19, 2015 10.10 10.18 10.06 10.12 567,885 +0.06(+0.59%)
Feb 18, 2015 10.05 10.10 9.995 10.06 537,646 +0.00(+0.00%)
Feb 17, 2015 10.07 10.12 10.02 10.06 407,896 +0.20(+2.04%)
Feb 13, 2015 9.816 9.860 9.860 9.860 335,985 +0.03(+0.30%)
Feb 12, 2015 9.883 9.898 9.793 9.831 525,194 +0.02(+0.23%)
Feb 11, 2015 9.853 9.883 9.786 9.808 276,310 +0.01(+0.08%)
Feb 10, 2015 9.786 9.823 9.711 9.801 654,655 +0.11(+1.15%)
Feb 09, 2015 9.726 9.756 9.674 9.689 227,543 -0.10(-0.99%)
Feb 06, 2015 9.868 9.942 9.786 9.786 327,855 -0.16(-1.65%)
Feb 05, 2015 10.02 10.04 9.950 9.950 436,884 -0.16(-1.55%)
Feb 04, 2015 10.03 10.15 10.01 10.11 1,337,489 +0.07(+0.74%)
Feb 03, 2015 10.05 10.06 9.965 10.03 781,658 -0.01(-0.07%)
Feb 02, 2015 10.05 10.08 9.988 10.04 392,959 +0.01(+0.15%)
Jan 30, 2015 10.07 10.08 9.957 10.02 605,327 -0.13(-1.25%)
Jan 29, 2015 10.17 10.22 10.14 10.15 522,153 -0.14(-1.38%)
Jan 28, 2015 10.29 10.39 10.29 10.29 334,783 -0.13(-1.22%)
Jan 27, 2015 10.40 10.46 10.40 10.42 203,387 -0.01(-0.14%)
Jan 26, 2015 10.51 10.52 10.43 10.43 268,240 -0.10(-0.92%)
Jan 23, 2015 10.55 10.59 10.52 10.53 355,175 -0.01(-0.14%)
Jan 22, 2015 10.32 10.60 10.32 10.55 1,358,820 +0.01(+0.07%)
Jan 21, 2015 10.40 10.55 10.40 10.54 370,119 +0.17(+1.66%)
Jan 20, 2015 10.24 10.39 10.24 10.37 502,754 -0.04(-0.36%)
Jan 16, 2015 10.33 10.41 10.30 10.40 308,225 +0.08(+0.79%)
Jan 15, 2015 10.31 10.35 10.24 10.32 440,997 +0.06(+0.58%)
Jan 14, 2015 10.20 10.28 10.18 10.26 670,780 +0.04(+0.36%)
Jan 13, 2015 10.28 10.32 10.14 10.23 677,099 -0.04(-0.36%)
Jan 12, 2015 10.27 10.35 10.26 10.26 345,460 +0.04(+0.44%)
Jan 09, 2015 10.27 10.29 10.20 10.22 473,070 -0.06(-0.58%)
Jan 08, 2015 10.30 10.36 10.27 10.28 564,135 -0.09(-0.86%)
Jan 07, 2015 10.45 10.46 10.34 10.37 545,441 -0.20(-1.91%)
Jan 06, 2015 10.60 10.62 10.49 10.57 668,724 +0.01(+0.14%)
Jan 05, 2015 10.67 10.67 10.50 10.55 585,132 +0.00(+0.00%)
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.