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

Korea Telecom Corp ADR (NY: KT )

13.37 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 31, 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 (%)
Feb 28, 2017 11.35 11.46 11.30 11.45 946,769 +0.08(+0.69%)
Feb 27, 2017 11.30 11.43 11.29 11.37 1,053,873 -0.01(-0.06%)
Feb 24, 2017 11.30 11.40 11.21 11.37 575,615 +0.02(+0.19%)
Feb 23, 2017 11.37 11.43 11.11 11.35 1,328,107 +0.10(+0.89%)
Feb 22, 2017 11.13 11.27 11.06 11.25 1,451,627 +0.12(+1.09%)
Feb 21, 2017 11.14 11.18 10.95 11.13 1,521,170 -0.01(-0.06%)
Feb 17, 2017 11.14 11.14 11.14 0 +0.05(+0.45%)
Feb 16, 2017 11.05 11.10 10.96 11.09 1,365,424 +0.02(+0.19%)
Feb 15, 2017 10.97 11.17 10.97 11.07 1,109,147 -0.02(-0.19%)
Feb 14, 2017 11.02 11.11 10.96 11.09 988,474 +0.07(+0.65%)
Feb 13, 2017 11.05 11.11 10.94 11.02 335,446 -0.01(-0.13%)
Feb 10, 2017 10.84 11.03 10.82 11.03 1,667,205 +0.26(+2.39%)
Feb 09, 2017 11.05 11.12 10.62 10.77 1,860,821 -0.36(-3.28%)
Feb 08, 2017 10.82 11.14 10.71 11.14 1,493,028 +0.34(+3.11%)
Feb 07, 2017 10.89 10.98 10.73 10.80 1,754,096 -0.05(-0.46%)
Feb 06, 2017 10.75 10.93 10.73 10.85 1,295,773 +0.14(+1.27%)
Feb 03, 2017 10.68 10.75 10.63 10.72 762,317 +0.10(+0.94%)
Feb 02, 2017 10.68 10.70 10.49 10.62 1,882,145 -0.10(-0.94%)
Feb 01, 2017 10.64 10.75 10.48 10.72 1,529,622 +0.08(+0.74%)
Jan 31, 2017 10.61 10.66 10.40 10.64 1,026,327 +0.23(+2.20%)
Jan 30, 2017 10.42 10.49 10.37 10.41 457,605 -0.08(-0.75%)
Jan 27, 2017 10.38 10.51 10.34 10.49 697,557 +0.04(+0.41%)
Jan 26, 2017 10.30 10.53 10.25 10.44 1,300,291 +0.10(+0.97%)
Jan 25, 2017 10.19 10.34 10.07 10.34 831,805 +0.11(+1.05%)
Jan 24, 2017 10.27 10.49 10.19 10.24 932,422 -0.04(-0.35%)
Jan 23, 2017 10.15 10.29 10.12 10.27 962,778 +0.11(+1.13%)
Jan 20, 2017 10.11 10.22 10.05 10.16 577,229 +0.14(+1.36%)
Jan 19, 2017 9.886 10.12 9.857 10.02 1,538,135 +0.04(+0.43%)
Jan 18, 2017 10.08 10.12 9.936 9.979 777,950 -0.11(-1.13%)
Jan 17, 2017 9.979 10.14 9.832 10.09 2,055,069 +0.06(+0.57%)
Jan 13, 2017 10.04 10.04 10.04 0 -0.11(-1.13%)
Jan 12, 2017 10.06 10.22 10.01 10.15 1,025,693 +0.12(+1.21%)
Jan 11, 2017 9.915 10.06 9.843 10.03 776,976 +0.13(+1.30%)
Jan 10, 2017 9.929 9.972 9.811 9.900 845,062 -0.04(-0.36%)
Jan 09, 2017 10.00 10.00 9.836 9.936 739,119 -0.04(-0.36%)
Jan 06, 2017 10.06 10.06 9.857 9.972 901,435 -0.08(-0.78%)
Jan 05, 2017 9.915 10.14 9.750 10.05 1,599,739 +0.11(+1.08%)
Jan 04, 2017 10.12 10.12 9.850 9.943 1,110,828 -0.16(-1.63%)
Jan 03, 2017 10.08 10.27 10.07 10.11 1,838,068 +0.03(+0.28%)
Dec 30, 2016 10.08 10.08 10.08 0 -0.01(-0.14%)
Dec 29, 2016 10.05 10.11 10.01 10.09 447,837 +0.09(+0.86%)
Dec 28, 2016 10.16 10.22 9.936 10.01 1,095,298 -0.18(-1.75%)
Dec 27, 2016 9.980 10.23 9.955 10.19 685,286 +0.17(+1.67%)
Dec 23, 2016 10.02 10.02 10.02 0 +0.02(+0.21%)
Dec 22, 2016 9.935 10.05 9.858 9.997 1,006,645 +0.01(+0.07%)
Dec 21, 2016 9.969 10.08 9.924 9.990 1,179,457 -0.14(-1.38%)
Dec 20, 2016 10.08 10.15 9.962 10.13 1,072,073 +0.01(+0.07%)
Dec 19, 2016 9.830 10.18 9.760 10.12 1,917,951 +0.29(+2.98%)
Dec 16, 2016 9.788 9.851 9.718 9.830 1,642,469 +0.00(+0.00%)
Dec 15, 2016 9.760 9.879 9.704 9.830 982,365 +0.05(+0.50%)
Dec 14, 2016 9.886 9.935 9.753 9.781 854,589 -0.13(-1.27%)
Dec 13, 2016 9.753 9.962 9.690 9.907 1,090,068 +0.16(+1.65%)
Dec 12, 2016 9.921 10.06 9.676 9.746 670,265 -0.02(-0.21%)
Dec 09, 2016 9.955 9.955 9.760 9.767 816,706 -0.21(-2.10%)
Dec 08, 2016 10.03 10.03 9.851 9.976 781,336 +0.15(+1.56%)
Dec 07, 2016 9.690 9.865 9.634 9.823 510,214 +0.10(+1.08%)
Dec 06, 2016 9.690 9.760 9.627 9.718 856,096 +0.07(+0.72%)
Dec 05, 2016 9.613 9.690 9.537 9.648 536,040 +0.01(+0.14%)
Dec 02, 2016 9.578 9.690 9.509 9.634 1,646,979 +0.10(+1.02%)
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.