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

Korea Telecom Corp ADR (NY: KT )

13.12 +0.05 (+0.38%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
Dec 30, 2016 10.21 10.21 10.21 0 -0.01(-0.14%)
Dec 29, 2016 10.18 10.24 10.14 10.22 442,138 +0.09(+0.86%)
Dec 28, 2016 10.29 10.35 10.06 10.14 1,081,359 -0.18(-1.75%)
Dec 27, 2016 10.11 10.36 10.08 10.32 676,566 +0.17(+1.67%)
Dec 23, 2016 10.15 10.15 10.15 0 +0.02(+0.21%)
Dec 22, 2016 10.06 10.18 9.985 10.13 993,835 +0.01(+0.07%)
Dec 21, 2016 10.10 10.21 10.05 10.12 1,164,448 -0.14(-1.38%)
Dec 20, 2016 10.21 10.28 10.09 10.26 1,058,430 +0.01(+0.07%)
Dec 19, 2016 9.957 10.31 9.886 10.25 1,893,544 +0.30(+2.98%)
Dec 16, 2016 9.914 9.978 9.843 9.957 1,621,567 +0.00(+0.00%)
Dec 15, 2016 9.886 10.01 9.829 9.957 969,863 +0.05(+0.50%)
Dec 14, 2016 10.01 10.06 9.879 9.907 843,714 -0.13(-1.27%)
Dec 13, 2016 9.879 10.09 9.815 10.03 1,076,196 +0.16(+1.65%)
Dec 12, 2016 10.05 10.19 9.801 9.872 661,736 -0.02(-0.21%)
Dec 09, 2016 10.08 10.08 9.886 9.893 806,313 -0.21(-2.10%)
Dec 08, 2016 10.16 10.16 9.978 10.11 771,393 +0.16(+1.56%)
Dec 07, 2016 9.815 9.992 9.759 9.949 503,721 +0.11(+1.08%)
Dec 06, 2016 9.815 9.886 9.751 9.843 845,202 +0.07(+0.72%)
Dec 05, 2016 9.737 9.815 9.660 9.773 529,218 +0.01(+0.14%)
Dec 02, 2016 9.702 9.815 9.631 9.759 1,626,021 +0.10(+1.02%)
Dec 01, 2016 9.801 9.829 9.610 9.660 903,878 -0.15(-1.51%)
Nov 30, 2016 9.850 10.06 9.808 9.808 1,035,029 -0.24(-2.39%)
Nov 29, 2016 9.907 10.10 9.631 10.05 2,214,085 +0.24(+2.45%)
Nov 28, 2016 9.900 9.914 9.497 9.808 3,709,485 -0.12(-1.21%)
Nov 25, 2016 10.03 10.09 9.886 9.928 520,967 -0.05(-0.50%)
Nov 23, 2016 9.978 9.978 9.978 0 -0.38(-3.69%)
Nov 22, 2016 10.56 10.68 10.29 10.36 1,818,269 -0.30(-2.79%)
Nov 21, 2016 10.66 10.73 10.54 10.66 744,907 -0.01(-0.07%)
Nov 18, 2016 10.64 10.69 10.49 10.66 661,870 +0.05(+0.47%)
Nov 17, 2016 10.66 10.73 10.50 10.61 1,275,597 -0.13(-1.25%)
Nov 16, 2016 10.59 10.76 10.53 10.75 815,096 +0.01(+0.07%)
Nov 15, 2016 10.47 10.76 10.42 10.74 965,874 +0.24(+2.29%)
Nov 14, 2016 10.53 10.59 10.44 10.50 763,683 -0.18(-1.66%)
Nov 11, 2016 10.60 10.76 10.43 10.68 816,267 -0.18(-1.69%)
Nov 10, 2016 10.96 11.12 10.79 10.86 621,830 -0.13(-1.22%)
Nov 09, 2016 10.79 11.05 10.79 11.00 537,398 -0.16(-1.46%)
Nov 08, 2016 10.92 11.22 10.92 11.16 696,616 -0.05(-0.44%)
Nov 07, 2016 11.31 11.36 11.20 11.21 723,467 -0.02(-0.19%)
Nov 04, 2016 11.34 11.34 11.20 11.23 766,497 -0.08(-0.69%)
Nov 03, 2016 11.26 11.45 11.19 11.31 927,224 +0.10(+0.88%)
Nov 02, 2016 11.21 11.26 11.12 11.21 549,992 +0.00(+0.00%)
Nov 01, 2016 11.40 11.60 11.10 11.21 571,661 -0.10(-0.88%)
Oct 31, 2016 11.10 11.31 10.99 11.31 804,722 +0.21(+1.91%)
Oct 28, 2016 11.49 11.55 11.06 11.10 1,160,586 -0.44(-3.80%)
Oct 27, 2016 11.43 11.53 11.34 11.53 586,520 +0.15(+1.30%)
Oct 26, 2016 11.43 11.43 11.15 11.38 603,307 -0.11(-0.98%)
Oct 25, 2016 11.47 11.61 11.39 11.50 571,671 +0.00(+0.00%)
Oct 24, 2016 11.34 11.51 11.30 11.50 581,620 +0.21(+1.82%)
Oct 21, 2016 11.33 11.33 11.19 11.29 507,401 -0.03(-0.25%)
Oct 20, 2016 11.31 11.33 11.20 11.32 383,937 +0.00(+0.00%)
Oct 19, 2016 11.31 11.35 11.27 11.32 534,230 +0.07(+0.63%)
Oct 18, 2016 11.34 11.38 11.24 11.25 866,708 +0.06(+0.57%)
Oct 17, 2016 11.22 11.26 11.07 11.19 1,211,451 -0.01(-0.13%)
Oct 14, 2016 11.23 11.24 11.14 11.20 577,595 +0.03(+0.25%)
Oct 13, 2016 11.02 11.19 10.97 11.17 1,128,450 -0.06(-0.50%)
Oct 12, 2016 11.14 11.26 11.07 11.23 436,850 +0.13(+1.15%)
Oct 11, 2016 11.13 11.19 11.01 11.10 1,200,354 -0.07(-0.63%)
Oct 10, 2016 11.12 11.26 11.10 11.17 324,763 +0.01(+0.13%)
Oct 07, 2016 11.27 11.27 11.08 11.16 772,044 -0.16(-1.38%)
Oct 06, 2016 11.23 11.32 11.10 11.31 704,528 +0.05(+0.44%)
Oct 05, 2016 11.38 11.38 11.20 11.26 750,492 -0.06(-0.50%)
Oct 04, 2016 11.46 11.51 11.26 11.32 883,126 -0.21(-1.78%)
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.