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 (%)
Mar 31, 2020 6.307 6.475 6.203 6.243 1,804,035 -0.08(-1.27%)
Mar 30, 2020 6.283 6.323 6.114 6.323 821,345 +0.20(+3.28%)
Mar 27, 2020 6.275 6.283 6.090 6.122 1,367,505 -0.18(-2.80%)
Mar 26, 2020 6.235 6.443 6.066 6.299 1,516,816 +0.13(+2.08%)
Mar 25, 2020 6.163 6.343 6.163 6.171 2,483,368 +0.22(+3.78%)
Mar 24, 2020 5.817 5.978 5.729 5.946 898,576 +0.58(+10.76%)
Mar 23, 2020 5.617 5.669 5.348 5.368 1,133,440 -0.48(-8.23%)
Mar 20, 2020 5.994 6.090 5.848 5.850 1,000,735 +0.32(+5.81%)
Mar 19, 2020 5.609 5.649 5.344 5.529 1,563,877 -0.43(-7.27%)
Mar 18, 2020 6.050 6.074 5.505 5.962 1,041,442 -0.51(-7.82%)
Mar 17, 2020 6.411 6.524 6.307 6.467 2,434,286 -0.04(-0.62%)
Mar 16, 2020 6.459 6.568 6.371 6.508 1,582,004 -0.39(-5.59%)
Mar 13, 2020 7.238 7.246 6.604 6.893 1,584,850 -0.09(-1.26%)
Mar 12, 2020 7.182 7.182 6.748 6.981 1,235,303 -0.55(-7.25%)
Mar 11, 2020 7.695 7.695 7.478 7.527 977,709 -0.24(-3.10%)
Mar 10, 2020 7.815 7.968 7.687 7.767 2,174,839 +0.21(+2.76%)
Mar 09, 2020 7.527 7.783 7.527 7.559 988,507 -0.40(-5.04%)
Mar 06, 2020 8.040 8.072 7.904 7.960 921,474 -0.16(-1.98%)
Mar 05, 2020 8.096 8.120 8.000 8.120 833,606 +0.06(+0.80%)
Mar 04, 2020 7.976 8.080 7.872 8.056 670,280 +0.22(+2.87%)
Mar 03, 2020 7.856 7.976 7.751 7.832 970,187 -0.09(-1.11%)
Mar 02, 2020 7.807 7.944 7.711 7.920 1,508,590 +0.18(+2.28%)
Feb 28, 2020 7.888 7.888 7.707 7.743 1,688,538 -0.21(-2.62%)
Feb 27, 2020 8.000 8.080 7.892 7.952 966,102 +0.10(+1.33%)
Feb 26, 2020 7.824 7.936 7.799 7.848 808,069 +0.04(+0.51%)
Feb 25, 2020 7.960 7.992 7.783 7.807 718,682 -0.11(-1.42%)
Feb 24, 2020 8.056 8.056 7.912 7.920 796,961 -0.35(-4.17%)
Feb 21, 2020 8.185 8.313 8.152 8.265 1,196,894 +0.04(+0.49%)
Feb 20, 2020 8.337 8.337 8.201 8.225 517,665 -0.17(-2.01%)
Feb 19, 2020 8.433 8.465 8.361 8.393 509,416 -0.04(-0.48%)
Feb 18, 2020 8.449 8.465 8.401 8.433 612,654 -0.02(-0.19%)
Feb 14, 2020 8.546 8.546 8.409 8.449 581,747 -0.07(-0.85%)
Feb 13, 2020 8.522 8.546 8.457 8.522 553,380 -0.02(-0.19%)
Feb 12, 2020 8.594 8.594 8.440 8.538 1,213,834 +0.08(+0.95%)
Feb 11, 2020 8.489 8.489 8.401 8.457 882,464 +0.02(+0.29%)
Feb 10, 2020 8.377 8.441 8.313 8.433 958,351 +0.05(+0.57%)
Feb 07, 2020 8.457 8.465 8.361 8.385 938,298 -0.10(-1.23%)
Feb 06, 2020 8.514 8.586 8.425 8.489 1,204,069 +0.02(+0.19%)
Feb 05, 2020 8.489 8.489 8.361 8.473 739,425 +0.10(+1.15%)
Feb 04, 2020 8.433 8.465 8.353 8.377 897,475 +0.04(+0.48%)
Feb 03, 2020 8.321 8.361 8.273 8.337 999,360 -0.02(-0.29%)
Jan 31, 2020 8.554 8.562 8.345 8.361 1,347,316 -0.20(-2.34%)
Jan 30, 2020 8.602 8.602 8.485 8.562 716,717 -0.12(-1.39%)
Jan 29, 2020 8.698 8.730 8.658 8.682 671,150 +0.01(+0.09%)
Jan 28, 2020 8.714 8.714 8.634 8.674 806,869 -0.03(-0.37%)
Jan 27, 2020 8.674 8.738 8.658 8.706 932,907 -0.11(-1.27%)
Jan 24, 2020 8.827 8.859 8.802 8.818 560,685 -0.05(-0.54%)
Jan 23, 2020 8.979 8.995 8.827 8.867 764,247 -0.13(-1.43%)
Jan 22, 2020 8.947 9.019 8.915 8.995 411,506 +0.02(+0.18%)
Jan 21, 2020 8.931 9.027 8.899 8.979 402,478 +0.03(+0.36%)
Jan 17, 2020 8.979 8.987 8.939 8.947 330,878 -0.04(-0.45%)
Jan 16, 2020 9.115 9.115 8.979 8.987 557,873 -0.10(-1.06%)
Jan 15, 2020 9.099 9.115 9.051 9.083 673,017 -0.02(-0.18%)
Jan 14, 2020 9.091 9.131 9.043 9.099 1,094,935 +0.02(+0.27%)
Jan 13, 2020 8.987 9.099 8.939 9.075 1,128,926 +0.16(+1.80%)
Jan 10, 2020 8.931 8.955 8.883 8.915 828,379 +0.00(+0.00%)
Jan 09, 2020 9.011 9.011 8.859 8.915 902,000 +0.03(+0.36%)
Jan 08, 2020 8.963 8.963 8.839 8.883 752,707 -0.09(-0.98%)
Jan 07, 2020 9.003 9.051 8.955 8.971 746,742 +0.00(+0.00%)
Jan 06, 2020 9.059 9.091 8.947 8.971 722,600 -0.08(-0.89%)
Jan 03, 2020 9.083 9.091 9.035 9.051 465,098 -0.06(-0.70%)
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.