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

Korea Telecom Corp ADR (NY: KT )

13.11 +0.04 (+0.27%)
Streaming Delayed Price Updated: 10:43 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 31, 2019 9.236 9.332 9.236 9.308 1,345,571 +0.06(+0.69%)
Dec 30, 2019 9.436 9.436 9.244 9.244 825,467 +0.15(+1.63%)
Dec 27, 2019 8.988 9.150 8.988 9.096 440,984 +0.06(+0.68%)
Dec 26, 2019 8.972 9.065 8.972 9.034 321,080 +0.09(+1.04%)
Dec 24, 2019 8.941 8.980 8.927 8.941 187,272 -0.02(-0.17%)
Dec 23, 2019 8.964 9.003 8.926 8.957 697,905 -0.02(-0.17%)
Dec 20, 2019 8.941 8.995 8.941 8.972 775,381 +0.12(+1.40%)
Dec 19, 2019 8.833 8.884 8.779 8.849 1,157,206 +0.05(+0.53%)
Dec 18, 2019 8.864 8.902 8.756 8.802 2,058,178 -0.12(-1.38%)
Dec 17, 2019 8.934 8.957 8.826 8.926 961,655 +0.09(+1.05%)
Dec 16, 2019 8.787 8.887 8.787 8.833 746,438 +0.08(+0.97%)
Dec 13, 2019 8.725 8.787 8.687 8.748 1,499,735 +0.02(+0.18%)
Dec 12, 2019 8.656 8.768 8.632 8.733 1,408,070 +0.08(+0.98%)
Dec 11, 2019 8.571 8.671 8.563 8.648 3,946,375 +0.08(+0.99%)
Dec 10, 2019 8.609 8.625 8.524 8.563 1,265,596 +0.01(+0.09%)
Dec 09, 2019 8.548 8.586 8.532 8.555 1,339,377 -0.06(-0.72%)
Dec 06, 2019 8.648 8.671 8.540 8.617 935,586 +0.04(+0.45%)
Dec 05, 2019 8.648 8.656 8.563 8.578 819,777 -0.05(-0.63%)
Dec 04, 2019 8.663 8.663 8.594 8.632 1,110,902 -0.03(-0.36%)
Dec 03, 2019 8.609 8.663 8.559 8.663 804,403 +0.09(+1.08%)
Dec 02, 2019 8.679 8.710 8.532 8.571 1,426,925 -0.12(-1.33%)
Nov 29, 2019 8.771 8.841 8.648 8.687 825,631 -0.17(-1.92%)
Nov 27, 2019 9.049 9.049 8.810 8.856 598,210 -0.06(-0.69%)
Nov 26, 2019 9.019 9.019 8.899 8.918 587,655 -0.05(-0.60%)
Nov 25, 2019 9.003 9.003 8.903 8.972 701,272 +0.05(+0.61%)
Nov 22, 2019 8.972 8.995 8.864 8.918 762,041 +0.01(+0.09%)
Nov 21, 2019 8.980 8.980 8.887 8.910 908,334 -0.04(-0.43%)
Nov 20, 2019 8.972 9.073 8.910 8.949 1,537,684 -0.08(-0.86%)
Nov 19, 2019 9.042 9.073 8.988 9.026 1,233,706 -0.04(-0.43%)
Nov 18, 2019 9.150 9.150 8.957 9.065 719,198 +0.05(+0.60%)
Nov 15, 2019 9.065 9.065 8.918 9.011 878,860 +0.14(+1.57%)
Nov 14, 2019 8.949 8.949 8.872 8.872 863,013 -0.02(-0.26%)
Nov 13, 2019 9.011 9.111 8.856 8.895 1,192,862 -0.18(-1.96%)
Nov 12, 2019 9.142 9.173 9.019 9.073 1,254,066 +0.02(+0.17%)
Nov 11, 2019 9.042 9.096 8.880 9.057 1,151,021 +0.00(+0.00%)
Nov 08, 2019 9.165 9.250 9.042 9.057 873,032 -0.09(-1.01%)
Nov 07, 2019 9.073 9.150 9.042 9.150 4,755,661 +0.22(+2.51%)
Nov 06, 2019 8.926 8.953 8.856 8.926 781,173 +0.08(+0.87%)
Nov 05, 2019 8.741 8.903 8.741 8.849 1,026,842 +0.08(+0.97%)
Nov 04, 2019 8.802 8.887 8.687 8.764 1,051,846 +0.08(+0.89%)
Nov 01, 2019 8.687 8.741 8.679 8.687 922,764 +0.02(+0.18%)
Oct 31, 2019 8.687 8.725 8.632 8.671 1,217,566 -0.02(-0.18%)
Oct 30, 2019 8.725 8.725 8.679 8.687 408,530 -0.04(-0.44%)
Oct 29, 2019 8.725 8.748 8.702 8.725 671,156 -0.05(-0.53%)
Oct 28, 2019 8.787 8.802 8.756 8.771 405,923 +0.00(+0.00%)
Oct 25, 2019 8.733 8.802 8.687 8.771 434,249 +0.07(+0.80%)
Oct 24, 2019 8.795 8.806 8.690 8.702 341,220 -0.09(-1.05%)
Oct 23, 2019 8.841 8.841 8.721 8.795 575,370 -0.03(-0.35%)
Oct 22, 2019 8.787 8.872 8.779 8.826 255,479 +0.00(+0.00%)
Oct 21, 2019 8.833 8.934 8.818 8.826 905,785 +0.02(+0.26%)
Oct 18, 2019 8.679 8.810 8.648 8.802 1,045,152 +0.12(+1.33%)
Oct 17, 2019 8.671 8.733 8.663 8.687 912,444 +0.02(+0.27%)
Oct 16, 2019 8.748 8.748 8.632 8.663 802,994 +0.00(+0.00%)
Oct 15, 2019 8.702 8.706 8.640 8.663 1,467,394 -0.01(-0.09%)
Oct 14, 2019 8.733 8.744 8.671 8.671 768,390 -0.08(-0.88%)
Oct 11, 2019 8.818 8.818 8.687 8.748 630,329 +0.15(+1.80%)
Oct 10, 2019 8.586 8.625 8.544 8.594 1,088,267 -0.01(-0.09%)
Oct 09, 2019 8.586 8.648 8.555 8.602 928,775 +0.05(+0.63%)
Oct 08, 2019 8.578 8.617 8.517 8.548 1,045,868 -0.05(-0.54%)
Oct 07, 2019 8.578 8.632 8.571 8.594 1,476,259 -0.07(-0.80%)
Oct 04, 2019 8.578 8.687 8.548 8.663 1,176,217 +0.12(+1.45%)
Oct 03, 2019 8.509 8.667 8.493 8.540 1,325,113 +0.01(+0.09%)
Oct 02, 2019 8.548 8.679 8.493 8.532 1,253,218 -0.15(-1.69%)
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.