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

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 9.069 9.285 9.069 9.285 1,002,750 +0.26(+2.86%)
Nov 27, 2015 9.034 9.069 8.992 9.027 2,921,368 +0.01(+0.08%)
Nov 25, 2015 8.992 9.020 9.020 9.020 227,461 -0.02(-0.23%)
Nov 24, 2015 9.027 9.062 8.964 9.041 273,674 +0.14(+1.57%)
Nov 23, 2015 8.936 8.947 8.873 8.901 301,073 -0.05(-0.55%)
Nov 20, 2015 8.964 9.006 8.950 8.950 348,577 +0.03(+0.31%)
Nov 19, 2015 8.908 8.961 8.852 8.922 466,433 +0.12(+1.35%)
Nov 18, 2015 8.734 8.824 8.720 8.804 608,202 +0.10(+1.12%)
Nov 17, 2015 8.678 8.776 8.650 8.706 349,263 +0.03(+0.40%)
Nov 16, 2015 8.615 8.671 8.573 8.671 362,709 +0.06(+0.73%)
Nov 13, 2015 8.657 8.692 8.587 8.608 337,630 -0.13(-1.44%)
Nov 12, 2015 8.776 8.779 8.674 8.734 763,638 -0.03(-0.32%)
Nov 11, 2015 8.734 8.790 8.713 8.762 374,690 +0.10(+1.13%)
Nov 10, 2015 8.664 8.671 8.608 8.664 356,971 -0.01(-0.16%)
Nov 09, 2015 8.755 8.852 8.664 8.678 150,923 -0.19(-2.13%)
Nov 06, 2015 8.971 8.971 8.783 8.866 308,498 -0.18(-2.01%)
Nov 05, 2015 9.132 9.139 9.041 9.048 661,119 -0.08(-0.84%)
Nov 04, 2015 9.107 9.222 9.062 9.125 768,402 +0.05(+0.54%)
Nov 03, 2015 8.985 9.083 8.971 9.076 420,233 +0.12(+1.33%)
Nov 02, 2015 9.055 9.062 8.894 8.957 862,589 -0.20(-2.21%)
Oct 30, 2015 9.125 9.188 9.027 9.160 696,112 +0.03(+0.38%)
Oct 29, 2015 9.208 9.236 9.097 9.125 481,115 -0.20(-2.10%)
Oct 28, 2015 9.523 9.551 9.271 9.320 1,255,124 -0.22(-2.27%)
Oct 27, 2015 9.704 9.704 9.516 9.537 1,077,396 -0.21(-2.15%)
Oct 26, 2015 9.781 9.830 9.711 9.746 398,027 -0.05(-0.50%)
Oct 23, 2015 9.746 9.921 9.732 9.795 790,740 +0.15(+1.52%)
Oct 22, 2015 9.585 9.704 9.530 9.648 940,502 +0.01(+0.14%)
Oct 21, 2015 9.572 9.662 9.565 9.634 494,031 +0.03(+0.29%)
Oct 20, 2015 9.509 9.669 9.488 9.606 1,136,470 +0.13(+1.40%)
Oct 19, 2015 9.453 9.509 9.397 9.474 654,089 +0.06(+0.59%)
Oct 16, 2015 9.467 9.474 9.411 9.418 236,220 -0.10(-1.10%)
Oct 15, 2015 9.404 9.530 9.397 9.523 429,521 +0.22(+2.40%)
Oct 14, 2015 9.306 9.341 9.257 9.299 513,604 -0.02(-0.22%)
Oct 13, 2015 9.369 9.369 9.320 9.320 576,645 -0.08(-0.89%)
Oct 12, 2015 9.404 9.425 9.348 9.404 459,177 +0.03(+0.37%)
Oct 09, 2015 9.439 9.516 9.341 9.369 277,735 -0.03(-0.30%)
Oct 08, 2015 9.299 9.425 9.194 9.397 554,579 +0.19(+2.05%)
Oct 07, 2015 9.194 9.257 9.153 9.208 499,526 +0.10(+1.15%)
Oct 06, 2015 9.153 9.194 9.090 9.104 874,564 -0.08(-0.84%)
Oct 05, 2015 9.083 9.181 8.999 9.181 586,745 +0.34(+3.87%)
Oct 02, 2015 8.797 8.838 8.762 8.838 716,577 -0.04(-0.47%)
Oct 01, 2015 9.083 9.130 8.845 8.880 1,291,086 -0.24(-2.68%)
Sep 30, 2015 8.950 9.125 8.950 9.125 1,009,422 +0.41(+4.73%)
Sep 29, 2015 8.643 8.720 8.615 8.713 439,423 +0.07(+0.81%)
Sep 28, 2015 8.741 8.762 8.626 8.643 397,663 -0.09(-1.04%)
Sep 25, 2015 8.769 8.811 8.713 8.734 318,373 +0.08(+0.89%)
Sep 24, 2015 8.657 8.664 8.587 8.657 600,246 -0.10(-1.12%)
Sep 23, 2015 8.734 8.762 8.699 8.755 485,663 +0.09(+1.05%)
Sep 22, 2015 8.622 8.671 8.608 8.664 374,695 +0.05(+0.57%)
Sep 21, 2015 8.671 8.699 8.545 8.615 468,085 -0.11(-1.28%)
Sep 18, 2015 8.797 8.866 8.713 8.727 1,090,334 -0.20(-2.27%)
Sep 17, 2015 8.908 9.006 8.859 8.929 260,161 +0.03(+0.39%)
Sep 16, 2015 8.818 8.936 8.748 8.894 269,854 +0.17(+1.92%)
Sep 15, 2015 8.671 8.741 8.643 8.727 370,806 +0.13(+1.46%)
Sep 14, 2015 8.615 8.615 8.559 8.601 230,158 -0.03(-0.32%)
Sep 11, 2015 8.615 8.643 8.587 8.629 223,549 +0.08(+0.90%)
Sep 10, 2015 8.524 8.566 8.503 8.552 301,126 +0.00(+0.00%)
Sep 09, 2015 8.517 8.601 8.475 8.552 566,254 +0.08(+0.99%)
Sep 08, 2015 8.482 8.496 8.427 8.468 303,290 +0.08(+1.00%)
Sep 04, 2015 8.420 8.385 8.385 8.385 244,363 -0.16(-1.88%)
Sep 03, 2015 8.489 8.559 8.475 8.545 281,321 +0.10(+1.16%)
Sep 02, 2015 8.496 8.496 8.399 8.447 228,694 +0.07(+0.83%)
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.