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

Korea Telecom Corp ADR (NY: KT )

13.12 +0.04 (+0.34%)
Streaming Delayed Price Updated: 10:34 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 (%)
Nov 30, 2020 8.835 8.843 8.670 8.682 1,202,455 -0.16(-1.81%)
Nov 27, 2020 8.786 8.883 8.762 8.843 257,100 +0.16(+1.85%)
Nov 25, 2020 8.746 8.762 8.674 8.682 858,164 -0.06(-0.73%)
Nov 24, 2020 8.570 8.762 8.554 8.746 1,254,807 +0.20(+2.35%)
Nov 23, 2020 8.546 8.586 8.498 8.546 447,954 +0.03(+0.38%)
Nov 20, 2020 8.465 8.554 8.449 8.514 615,520 +0.04(+0.47%)
Nov 19, 2020 8.465 8.522 8.417 8.473 786,174 -0.02(-0.28%)
Nov 18, 2020 8.514 8.602 8.465 8.498 530,338 -0.02(-0.28%)
Nov 17, 2020 8.506 8.546 8.506 8.522 886,768 +0.00(+0.00%)
Nov 16, 2020 8.546 8.554 8.489 8.522 499,871 -0.01(-0.09%)
Nov 13, 2020 8.498 8.570 8.465 8.530 436,186 +0.08(+0.95%)
Nov 12, 2020 8.530 8.554 8.441 8.449 624,612 -0.10(-1.13%)
Nov 11, 2020 8.546 8.638 8.538 8.546 824,254 +0.19(+2.31%)
Nov 10, 2020 8.393 8.457 8.329 8.353 972,401 -0.08(-0.95%)
Nov 09, 2020 8.594 8.594 8.401 8.433 386,415 +0.09(+1.06%)
Nov 06, 2020 8.201 8.361 8.144 8.345 628,107 +0.16(+1.96%)
Nov 05, 2020 8.104 8.233 8.088 8.185 472,076 +0.08(+0.99%)
Nov 04, 2020 8.000 8.169 7.992 8.104 551,739 +0.07(+0.90%)
Nov 03, 2020 7.960 8.040 7.936 8.032 780,043 +0.19(+2.46%)
Nov 02, 2020 7.856 7.856 7.779 7.840 891,278 +0.12(+1.56%)
Oct 30, 2020 7.783 7.815 7.703 7.719 1,698,009 -0.14(-1.74%)
Oct 29, 2020 7.888 7.936 7.791 7.856 1,704,918 -0.03(-0.41%)
Oct 28, 2020 7.960 7.976 7.807 7.888 1,279,698 -0.12(-1.50%)
Oct 27, 2020 8.064 8.104 7.976 8.008 1,842,074 +0.01(+0.10%)
Oct 26, 2020 8.104 8.104 7.952 8.000 881,211 -0.19(-2.35%)
Oct 23, 2020 8.136 8.225 8.112 8.193 1,056,941 +0.12(+1.49%)
Oct 22, 2020 8.072 8.072 7.992 8.072 1,799,022 +0.02(+0.30%)
Oct 21, 2020 8.048 8.072 8.016 8.048 3,826,973 -0.04(-0.50%)
Oct 20, 2020 8.016 8.064 8.008 8.088 1,884,171 +0.10(+1.20%)
Oct 19, 2020 8.024 8.060 7.968 7.992 573,177 +0.03(+0.40%)
Oct 16, 2020 7.952 7.964 7.912 7.960 502,735 +0.06(+0.71%)
Oct 15, 2020 7.904 7.952 7.856 7.904 752,758 -0.02(-0.20%)
Oct 14, 2020 7.944 7.960 7.896 7.920 373,033 -0.06(-0.80%)
Oct 13, 2020 8.024 8.056 7.984 7.984 392,910 +0.02(+0.20%)
Oct 12, 2020 7.960 8.016 7.960 7.968 646,735 -0.02(-0.30%)
Oct 09, 2020 7.936 8.000 7.936 7.992 341,595 +0.09(+1.12%)
Oct 08, 2020 7.904 7.912 7.872 7.904 580,096 +0.03(+0.41%)
Oct 07, 2020 7.872 7.920 7.832 7.872 465,773 +0.06(+0.82%)
Oct 06, 2020 7.856 7.912 7.807 7.807 465,176 -0.06(-0.71%)
Oct 05, 2020 7.864 7.912 7.815 7.864 1,051,101 +0.12(+1.55%)
Oct 02, 2020 7.623 7.771 7.615 7.743 465,098 +0.00(+0.00%)
Oct 01, 2020 7.751 7.791 7.687 7.743 806,131 +0.03(+0.42%)
Sep 30, 2020 7.799 7.828 7.711 7.711 888,706 -0.06(-0.83%)
Sep 29, 2020 7.791 7.856 7.759 7.775 398,898 +0.07(+0.94%)
Sep 28, 2020 7.679 7.723 7.663 7.703 463,589 +0.09(+1.16%)
Sep 25, 2020 7.695 7.695 7.547 7.615 595,331 -0.08(-1.04%)
Sep 24, 2020 7.623 7.727 7.623 7.695 318,977 +0.05(+0.63%)
Sep 23, 2020 7.848 7.880 7.639 7.647 482,001 -0.19(-2.46%)
Sep 22, 2020 7.848 7.968 7.840 7.840 462,488 -0.04(-0.51%)
Sep 21, 2020 7.880 7.928 7.848 7.880 387,923 -0.06(-0.71%)
Sep 18, 2020 8.064 8.080 7.936 7.936 551,463 -0.06(-0.80%)
Sep 17, 2020 7.920 8.040 7.880 8.000 352,847 +0.02(+0.20%)
Sep 16, 2020 7.976 8.088 7.968 7.984 499,050 +0.00(+0.00%)
Sep 15, 2020 7.984 8.024 7.976 7.984 249,270 +0.02(+0.20%)
Sep 14, 2020 7.936 8.000 7.936 7.968 675,603 +0.15(+1.95%)
Sep 11, 2020 7.840 7.876 7.751 7.815 530,152 -0.02(-0.31%)
Sep 10, 2020 7.928 7.968 7.832 7.840 712,987 -0.11(-1.41%)
Sep 09, 2020 7.872 8.032 7.864 7.952 816,123 +0.10(+1.33%)
Sep 08, 2020 7.864 7.944 7.815 7.848 494,772 +0.00(+0.00%)
Sep 04, 2020 7.928 7.984 7.735 7.848 539,749 -0.09(-1.11%)
Sep 03, 2020 8.000 8.032 7.912 7.936 675,080 -0.10(-1.30%)
Sep 02, 2020 7.992 8.161 7.952 8.040 765,961 +0.10(+1.21%)
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.