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 (%)
Sep 30, 2015 9.066 9.242 9.066 9.242 996,577 +0.42(+4.73%)
Sep 29, 2015 8.754 8.832 8.726 8.825 433,831 +0.07(+0.81%)
Sep 28, 2015 8.853 8.875 8.737 8.754 392,603 -0.09(-1.04%)
Sep 25, 2015 8.882 8.924 8.825 8.846 314,321 +0.08(+0.89%)
Sep 24, 2015 8.769 8.776 8.698 8.769 592,608 -0.10(-1.12%)
Sep 23, 2015 8.846 8.875 8.811 8.868 479,483 +0.09(+1.05%)
Sep 22, 2015 8.733 8.783 8.719 8.776 369,927 +0.05(+0.57%)
Sep 21, 2015 8.783 8.811 8.655 8.726 462,128 -0.11(-1.28%)
Sep 18, 2015 8.910 8.981 8.825 8.839 1,076,459 -0.21(-2.27%)
Sep 17, 2015 9.023 9.122 8.974 9.044 256,850 +0.04(+0.39%)
Sep 16, 2015 8.931 9.051 8.860 9.009 266,420 +0.17(+1.92%)
Sep 15, 2015 8.783 8.853 8.754 8.839 366,088 +0.13(+1.46%)
Sep 14, 2015 8.726 8.726 8.670 8.712 227,229 -0.03(-0.32%)
Sep 11, 2015 8.726 8.754 8.698 8.740 220,705 +0.08(+0.90%)
Sep 10, 2015 8.634 8.677 8.613 8.662 297,293 +0.00(+0.00%)
Sep 09, 2015 8.627 8.712 8.585 8.662 559,048 +0.08(+0.99%)
Sep 08, 2015 8.592 8.606 8.535 8.578 299,430 +0.08(+1.00%)
Sep 04, 2015 8.528 8.493 8.493 8.493 241,254 -0.16(-1.88%)
Sep 03, 2015 8.599 8.670 8.585 8.655 277,741 +0.10(+1.16%)
Sep 02, 2015 8.606 8.606 8.507 8.556 225,784 +0.07(+0.83%)
Sep 01, 2015 8.535 8.578 8.454 8.486 357,169 -0.25(-2.91%)
Aug 31, 2015 8.634 8.747 8.578 8.740 939,411 +0.02(+0.24%)
Aug 28, 2015 8.733 8.790 8.684 8.719 491,626 -0.07(-0.80%)
Aug 27, 2015 8.733 8.797 8.677 8.790 809,182 +0.22(+2.56%)
Aug 26, 2015 8.521 8.592 8.479 8.571 445,949 +0.18(+2.19%)
Aug 25, 2015 8.542 8.578 8.387 8.387 349,317 +0.02(+0.25%)
Aug 24, 2015 8.203 8.500 8.182 8.365 727,313 -0.23(-2.71%)
Aug 21, 2015 8.662 8.712 8.599 8.599 278,481 -0.23(-2.56%)
Aug 20, 2015 8.832 8.952 8.825 8.825 262,237 -0.16(-1.81%)
Aug 19, 2015 8.974 9.073 8.952 8.988 442,192 +0.10(+1.11%)
Aug 18, 2015 8.839 8.896 8.797 8.889 338,885 -0.03(-0.32%)
Aug 17, 2015 8.832 8.931 8.804 8.917 156,221 +0.04(+0.48%)
Aug 14, 2015 8.882 8.910 8.832 8.875 165,266 +0.01(+0.16%)
Aug 13, 2015 8.853 8.889 8.811 8.860 159,438 -0.15(-1.65%)
Aug 12, 2015 8.917 9.023 8.917 9.009 340,501 +0.08(+0.95%)
Aug 11, 2015 8.868 8.952 8.853 8.924 311,622 -0.25(-2.70%)
Aug 10, 2015 9.073 9.179 9.044 9.172 356,083 +0.14(+1.57%)
Aug 07, 2015 9.002 9.030 8.974 9.030 165,936 -0.08(-0.93%)
Aug 06, 2015 9.094 9.122 9.073 9.115 198,236 -0.04(-0.39%)
Aug 05, 2015 9.256 9.299 9.150 9.150 371,044 -0.06(-0.69%)
Aug 04, 2015 9.334 9.334 9.196 9.214 301,643 -0.05(-0.53%)
Aug 03, 2015 9.285 9.370 9.232 9.264 450,532 +0.02(+0.23%)
Jul 31, 2015 9.285 9.363 9.214 9.242 804,638 +0.19(+2.11%)
Jul 30, 2015 9.030 9.122 9.016 9.051 282,144 -0.05(-0.54%)
Jul 29, 2015 9.165 9.186 9.087 9.101 762,958 +0.20(+2.22%)
Jul 28, 2015 8.903 8.938 8.843 8.903 513,353 +0.19(+2.19%)
Jul 27, 2015 8.655 8.754 8.641 8.712 221,188 +0.00(+0.00%)
Jul 24, 2015 8.747 8.747 8.677 8.712 225,339 -0.11(-1.28%)
Jul 23, 2015 8.846 8.846 8.740 8.825 217,128 -0.02(-0.24%)
Jul 22, 2015 8.931 8.931 8.839 8.846 139,508 -0.13(-1.50%)
Jul 21, 2015 8.988 9.030 8.959 8.981 173,709 -0.01(-0.08%)
Jul 20, 2015 9.002 9.002 8.896 8.988 174,685 -0.06(-0.63%)
Jul 17, 2015 9.023 9.108 9.016 9.044 194,168 +0.02(+0.24%)
Jul 16, 2015 9.016 9.073 8.988 9.023 188,264 +0.02(+0.24%)
Jul 15, 2015 9.044 9.044 8.977 9.002 85,783 -0.07(-0.78%)
Jul 14, 2015 9.016 9.080 8.959 9.073 396,086 +0.01(+0.16%)
Jul 13, 2015 9.165 9.165 9.044 9.058 230,865 -0.08(-0.93%)
Jul 10, 2015 9.165 9.165 9.101 9.143 345,961 +0.12(+1.33%)
Jul 09, 2015 9.073 9.101 8.991 9.023 433,465 +0.13(+1.51%)
Jul 08, 2015 8.981 8.981 8.839 8.889 340,340 -0.16(-1.72%)
Jul 07, 2015 9.023 9.115 8.952 9.044 669,710 +0.06(+0.71%)
Jul 06, 2015 8.959 8.995 8.938 8.981 381,184 -0.01(-0.16%)
Jul 02, 2015 8.974 8.995 8.995 8.995 277,597 +0.08(+0.95%)
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.