Skip to main content

Korea Telecom Corp ADR (NY: KT )

14.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.36 14.36 14.15 14.16 536,836 -0.15(-1.05%)
Mar 26, 2024 14.33 14.37 14.25 14.31 717,567 +0.17(+1.20%)
Mar 25, 2024 14.22 14.23 14.11 14.14 642,196 -0.22(-1.53%)
Mar 22, 2024 14.34 14.48 14.33 14.36 694,172 +0.05(+0.35%)
Mar 21, 2024 14.39 14.40 14.24 14.31 897,911 +0.31(+2.21%)
Mar 20, 2024 13.94 14.00 13.72 14.00 1,253,283 -0.02(-0.14%)
Mar 19, 2024 14.00 14.06 13.94 14.02 1,065,731 -0.16(-1.13%)
Mar 18, 2024 14.23 14.25 14.16 14.18 535,822 -0.05(-0.35%)
Mar 15, 2024 14.33 14.39 14.22 14.23 503,006 -0.26(-1.79%)
Mar 14, 2024 14.44 14.52 14.44 14.49 941,779 +0.08(+0.56%)
Mar 13, 2024 14.42 14.46 14.38 14.41 502,888 -0.01(-0.07%)
Mar 12, 2024 14.39 14.43 14.30 14.42 1,362,754 -0.05(-0.35%)
Mar 11, 2024 14.43 14.52 14.41 14.47 855,960 -0.09(-0.62%)
Mar 08, 2024 14.53 14.59 14.51 14.56 965,389 +0.08(+0.55%)
Mar 07, 2024 14.47 14.51 14.41 14.48 1,290,903 +0.06(+0.42%)
Mar 06, 2024 14.46 14.50 14.36 14.42 866,664 +0.06(+0.42%)
Mar 05, 2024 14.44 14.49 14.36 14.36 768,348 -0.04(-0.28%)
Mar 04, 2024 14.38 14.47 14.37 14.40 837,416 -0.01(-0.07%)
Mar 01, 2024 14.31 14.43 14.22 14.41 815,262 +0.09(+0.63%)
Feb 29, 2024 14.52 14.55 14.30 14.32 1,071,985 +0.04(+0.28%)
Feb 28, 2024 14.22 14.35 14.22 14.28 605,050 +0.08(+0.56%)
Feb 27, 2024 14.26 14.30 14.18 14.20 457,143 -0.21(-1.46%)
Feb 26, 2024 14.45 14.52 14.36 14.41 878,558 -0.14(-0.96%)
Feb 23, 2024 14.58 14.68 14.53 14.55 1,409,374 -0.01(-0.07%)
Feb 22, 2024 14.72 14.82 14.54 14.56 1,900,061 -0.02(-0.14%)
Feb 21, 2024 14.74 14.74 14.46 14.58 1,419,585 -0.40(-2.67%)
Feb 20, 2024 15.31 15.35 14.95 14.98 2,561,679 +0.41(+2.81%)
Feb 16, 2024 14.60 14.66 14.50 14.57 795,650 +0.19(+1.32%)
Feb 15, 2024 14.30 14.40 14.29 14.38 497,259 +0.19(+1.34%)
Feb 14, 2024 14.15 14.19 14.09 14.19 584,080 +0.10(+0.71%)
Feb 13, 2024 14.20 14.22 14.04 14.09 858,188 -0.10(-0.70%)
Feb 12, 2024 13.98 14.19 13.96 14.19 849,902 +0.26(+1.87%)
Feb 09, 2024 13.96 13.99 13.88 13.93 418,879 -0.03(-0.21%)
Feb 08, 2024 14.22 14.22 13.95 13.96 636,421 -0.28(-1.97%)
Feb 07, 2024 14.24 14.35 14.22 14.24 578,738 +0.07(+0.49%)
Feb 06, 2024 14.10 14.17 14.08 14.17 1,394,172 +0.08(+0.57%)
Feb 05, 2024 14.13 14.15 14.04 14.09 1,413,093 -0.14(-0.98%)
Feb 02, 2024 14.26 14.48 14.20 14.23 1,532,797 +0.28(+2.01%)
Feb 01, 2024 13.82 13.99 13.78 13.95 1,489,946 +0.76(+5.76%)
Jan 31, 2024 13.16 13.32 13.16 13.19 1,116,444 +0.08(+0.61%)
Jan 30, 2024 13.10 13.18 13.04 13.11 1,193,598 +0.00(+0.00%)
Jan 29, 2024 13.07 13.12 13.05 13.11 780,506 +0.04(+0.31%)
Jan 26, 2024 13.02 13.15 13.02 13.07 627,174 +0.24(+1.87%)
Jan 25, 2024 12.82 12.84 12.72 12.83 662,295 +0.18(+1.42%)
Jan 24, 2024 12.73 12.77 12.64 12.65 683,876 +0.00(+0.00%)
Jan 23, 2024 12.62 12.66 12.55 12.65 813,512 +0.03(+0.24%)
Jan 22, 2024 12.62 12.69 12.61 12.62 506,913 -0.03(-0.24%)
Jan 19, 2024 12.58 12.66 12.54 12.65 902,094 +0.05(+0.40%)
Jan 18, 2024 12.59 12.65 12.54 12.60 877,616 +0.20(+1.61%)
Jan 17, 2024 12.32 12.44 12.32 12.40 562,725 -0.01(-0.08%)
Jan 16, 2024 12.42 12.49 12.38 12.41 685,168 -0.45(-3.50%)
Jan 12, 2024 12.91 12.96 12.85 12.86 601,894 +0.02(+0.16%)
Jan 11, 2024 12.79 12.91 12.77 12.84 705,307 +0.01(+0.08%)
Jan 10, 2024 12.78 12.85 12.76 12.83 515,093 +0.07(+0.55%)
Jan 09, 2024 12.82 12.83 12.70 12.76 831,789 -0.12(-0.93%)
Jan 08, 2024 12.87 12.93 12.79 12.88 671,587 +0.04(+0.31%)
Jan 05, 2024 12.79 12.88 12.78 12.84 738,473 +0.04(+0.31%)
Jan 04, 2024 12.93 12.93 12.79 12.80 836,569 -0.15(-1.16%)
Jan 03, 2024 12.93 12.97 12.87 12.95 758,801 -0.22(-1.67%)
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.