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 +0.03 (+0.23%)
Official Closing 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 (%)
Feb 26, 2021 9.799 9.799 9.545 9.571 1,873,663 -0.29(-2.92%)
Feb 25, 2021 9.825 10.00 9.816 9.859 1,948,079 +0.11(+1.13%)
Feb 24, 2021 9.799 9.825 9.630 9.749 1,361,494 -0.17(-1.71%)
Feb 23, 2021 9.808 9.943 9.715 9.918 2,501,672 +0.26(+2.72%)
Feb 22, 2021 9.740 9.740 9.537 9.655 1,546,932 -0.31(-3.06%)
Feb 19, 2021 10.08 10.08 9.842 9.960 2,622,869 +0.07(+0.69%)
Feb 18, 2021 9.876 9.994 9.859 9.893 1,648,506 -0.01(-0.09%)
Feb 17, 2021 10.11 10.11 9.825 9.901 1,623,613 -0.10(-1.02%)
Feb 16, 2021 10.06 10.08 9.901 10.00 1,431,871 +0.65(+6.98%)
Feb 12, 2021 9.503 9.503 9.342 9.350 1,473,638 -0.19(-2.04%)
Feb 11, 2021 9.367 9.621 9.325 9.545 3,110,393 +0.42(+4.55%)
Feb 10, 2021 9.181 9.214 9.070 9.130 1,835,678 +0.13(+1.41%)
Feb 09, 2021 9.045 9.121 8.986 9.003 1,472,135 +0.03(+0.38%)
Feb 08, 2021 8.943 8.977 8.850 8.969 3,914,644 +0.14(+1.63%)
Feb 05, 2021 8.977 8.986 8.825 8.825 2,306,011 -0.11(-1.23%)
Feb 04, 2021 9.096 9.096 8.875 8.935 3,142,899 -0.20(-2.23%)
Feb 03, 2021 9.189 9.236 9.096 9.138 765,508 -0.04(-0.46%)
Feb 02, 2021 9.147 9.270 9.138 9.181 634,757 +0.10(+1.12%)
Feb 01, 2021 9.062 9.130 8.994 9.079 688,673 +0.16(+1.81%)
Jan 29, 2021 9.096 9.130 8.892 8.918 1,467,268 -0.19(-2.14%)
Jan 28, 2021 9.020 9.155 9.011 9.113 1,308,087 -0.01(-0.09%)
Jan 27, 2021 9.198 9.231 9.096 9.121 1,107,912 -0.20(-2.18%)
Jan 26, 2021 9.274 9.342 9.206 9.325 1,017,702 -0.07(-0.72%)
Jan 25, 2021 9.435 9.443 9.359 9.392 672,378 +0.26(+2.88%)
Jan 22, 2021 9.138 9.147 9.053 9.130 616,257 -0.03(-0.37%)
Jan 21, 2021 9.189 9.248 9.164 9.164 371,006 +0.03(+0.28%)
Jan 20, 2021 9.181 9.181 9.113 9.138 481,076 -0.01(-0.09%)
Jan 19, 2021 9.070 9.159 9.028 9.147 830,976 +0.04(+0.47%)
Jan 15, 2021 9.147 9.147 9.003 9.104 1,080,102 -0.07(-0.74%)
Jan 14, 2021 9.299 9.333 9.172 9.172 1,962,533 +0.00(+0.00%)
Jan 13, 2021 9.248 9.248 9.172 9.172 541,904 +0.01(+0.09%)
Jan 12, 2021 9.155 9.210 9.121 9.164 811,491 +0.05(+0.56%)
Jan 11, 2021 9.172 9.206 9.087 9.113 1,664,900 -0.32(-3.41%)
Jan 08, 2021 9.426 9.465 9.384 9.435 1,922,147 -0.02(-0.18%)
Jan 07, 2021 9.460 9.498 9.392 9.452 1,536,454 +0.16(+1.73%)
Jan 06, 2021 9.265 9.359 9.240 9.291 2,505,720 +0.05(+0.55%)
Jan 05, 2021 9.325 9.333 9.219 9.240 1,204,157 -0.04(-0.46%)
Jan 04, 2021 9.342 9.359 9.257 9.282 659,410 -0.05(-0.54%)
Dec 31, 2020 9.333 9.333 9.333 264,311 -0.03(-0.27%)
Dec 30, 2020 9.350 9.409 9.325 9.359 264,311 +0.25(+2.76%)
Dec 29, 2020 9.164 9.164 9.091 9.107 212,533 -0.09(-0.96%)
Dec 28, 2020 9.196 9.228 9.164 9.196 334,138 +0.10(+1.06%)
Dec 24, 2020 9.091 9.180 9.083 9.099 164,878 +0.04(+0.44%)
Dec 23, 2020 9.003 9.059 8.979 9.059 336,021 +0.10(+1.16%)
Dec 22, 2020 9.115 9.123 8.947 8.955 504,066 -0.22(-2.36%)
Dec 21, 2020 9.139 9.196 9.035 9.172 786,093 +0.07(+0.79%)
Dec 18, 2020 9.188 9.220 9.059 9.099 903,029 -0.02(-0.18%)
Dec 17, 2020 9.139 9.172 9.083 9.115 772,587 +0.08(+0.89%)
Dec 16, 2020 9.123 9.155 9.035 9.035 343,259 -0.09(-0.97%)
Dec 15, 2020 9.051 9.164 9.051 9.123 433,643 +0.14(+1.61%)
Dec 14, 2020 9.003 9.091 8.979 8.979 646,284 +0.00(+0.00%)
Dec 11, 2020 9.003 9.043 8.947 8.979 905,771 -0.01(-0.09%)
Dec 10, 2020 8.955 9.027 8.899 8.987 1,245,468 +0.03(+0.36%)
Dec 09, 2020 9.027 9.051 8.923 8.955 714,543 +0.00(+0.00%)
Dec 08, 2020 8.955 8.983 8.939 8.955 378,003 -0.03(-0.36%)
Dec 07, 2020 8.995 9.003 8.935 8.987 463,914 -0.06(-0.71%)
Dec 04, 2020 9.011 9.067 9.011 9.051 1,055,570 +0.11(+1.26%)
Dec 03, 2020 8.955 9.011 8.931 8.939 796,778 +0.06(+0.72%)
Dec 02, 2020 8.802 8.915 8.802 8.875 394,735 +0.12(+1.37%)
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.