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, 2015 9.242 9.271 9.115 9.249 481,877 -0.09(-0.98%)
Mar 30, 2015 9.384 9.426 9.313 9.341 1,499,166 -0.04(-0.38%)
Mar 27, 2015 9.355 9.355 9.313 9.377 328,249 +0.08(+0.84%)
Mar 26, 2015 9.334 9.334 9.242 9.299 531,733 +0.01(+0.08%)
Mar 25, 2015 9.370 9.412 9.288 9.292 182,539 -0.11(-1.20%)
Mar 24, 2015 9.384 9.426 9.373 9.405 258,089 +0.05(+0.53%)
Mar 23, 2015 9.348 9.426 9.348 9.355 303,209 -0.01(-0.15%)
Mar 20, 2015 9.426 9.483 9.348 9.370 514,737 -0.04(-0.45%)
Mar 19, 2015 9.419 9.454 9.391 9.412 259,868 -0.03(-0.30%)
Mar 18, 2015 9.334 9.472 9.313 9.440 196,360 +0.11(+1.21%)
Mar 17, 2015 9.341 9.377 9.292 9.327 395,151 +0.10(+1.07%)
Mar 16, 2015 9.221 9.256 9.207 9.228 444,224 +0.05(+0.54%)
Mar 13, 2015 9.228 9.271 9.087 9.179 671,217 +0.08(+0.85%)
Mar 12, 2015 9.221 9.249 9.080 9.101 535,306 -0.04(-0.46%)
Mar 11, 2015 9.327 9.264 9.129 9.143 359,133 -0.18(-1.97%)
Mar 10, 2015 9.440 9.444 9.313 9.327 323,935 -0.24(-2.51%)
Mar 09, 2015 9.723 9.773 9.553 9.568 767,712 -0.32(-3.22%)
Mar 06, 2015 9.780 9.900 9.780 9.886 1,065,070 +0.06(+0.58%)
Mar 05, 2015 9.794 9.858 9.744 9.829 1,319,345 +0.02(+0.22%)
Mar 04, 2015 9.829 9.829 9.737 9.808 234,157 -0.02(-0.22%)
Mar 03, 2015 9.794 9.907 9.794 9.829 250,981 +0.03(+0.29%)
Mar 02, 2015 9.900 9.907 9.787 9.801 279,050 -0.11(-1.07%)
Feb 27, 2015 9.744 9.985 9.744 9.907 1,069,442 +0.14(+1.45%)
Feb 26, 2015 9.759 9.815 9.751 9.766 314,342 +0.01(+0.07%)
Feb 25, 2015 9.766 9.787 9.702 9.759 451,627 +0.13(+1.32%)
Feb 24, 2015 9.582 9.688 9.532 9.631 289,864 -0.04(-0.37%)
Feb 23, 2015 9.787 9.787 9.631 9.667 359,976 -0.04(-0.36%)
Feb 20, 2015 9.624 9.737 9.596 9.702 1,082,092 +0.11(+1.11%)
Feb 19, 2015 9.575 9.652 9.539 9.596 598,985 +0.06(+0.59%)
Feb 18, 2015 9.532 9.575 9.476 9.539 567,091 +0.00(+0.00%)
Feb 17, 2015 9.546 9.596 9.504 9.539 430,235 +0.19(+2.04%)
Feb 13, 2015 9.306 9.348 9.348 9.348 354,386 +0.03(+0.30%)
Feb 12, 2015 9.370 9.384 9.285 9.320 553,956 +0.02(+0.23%)
Feb 11, 2015 9.341 9.370 9.278 9.299 291,442 +0.01(+0.08%)
Feb 10, 2015 9.278 9.313 9.207 9.292 690,508 +0.11(+1.15%)
Feb 09, 2015 9.221 9.249 9.172 9.186 240,005 -0.09(-0.99%)
Feb 06, 2015 9.355 9.426 9.278 9.278 345,810 -0.16(-1.65%)
Feb 05, 2015 9.497 9.518 9.433 9.433 460,810 -0.15(-1.55%)
Feb 04, 2015 9.511 9.624 9.490 9.582 1,410,737 +0.07(+0.74%)
Feb 03, 2015 9.532 9.539 9.447 9.511 824,466 -0.01(-0.07%)
Feb 02, 2015 9.532 9.561 9.469 9.518 414,480 +0.01(+0.15%)
Jan 30, 2015 9.546 9.557 9.440 9.504 638,478 -0.12(-1.25%)
Jan 29, 2015 9.645 9.688 9.610 9.624 550,749 -0.13(-1.38%)
Jan 28, 2015 9.751 9.850 9.751 9.759 353,117 -0.12(-1.22%)
Jan 27, 2015 9.865 9.921 9.865 9.879 214,526 -0.01(-0.14%)
Jan 26, 2015 9.964 9.971 9.886 9.893 282,930 -0.09(-0.92%)
Jan 23, 2015 10.01 10.04 9.971 9.985 374,626 -0.01(-0.14%)
Jan 22, 2015 9.787 10.05 9.787 9.999 1,433,237 +0.01(+0.07%)
Jan 21, 2015 9.865 9.999 9.865 9.992 390,388 +0.16(+1.65%)
Jan 20, 2015 9.709 9.850 9.709 9.829 530,287 -0.04(-0.36%)
Jan 16, 2015 9.794 9.872 9.766 9.865 325,106 +0.08(+0.79%)
Jan 15, 2015 9.773 9.808 9.709 9.787 465,149 +0.06(+0.58%)
Jan 14, 2015 9.667 9.744 9.652 9.730 707,516 +0.04(+0.36%)
Jan 13, 2015 9.744 9.787 9.610 9.695 714,181 -0.04(-0.36%)
Jan 12, 2015 9.737 9.815 9.730 9.730 364,379 +0.04(+0.44%)
Jan 09, 2015 9.737 9.751 9.674 9.688 498,978 -0.06(-0.58%)
Jan 08, 2015 9.766 9.822 9.737 9.744 595,030 -0.08(-0.86%)
Jan 07, 2015 9.907 9.921 9.801 9.829 575,313 -0.19(-1.91%)
Jan 06, 2015 10.05 10.07 9.949 10.02 705,347 +0.01(+0.14%)
Jan 05, 2015 10.11 10.11 9.957 10.01 617,177 +0.00(+0.00%)
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.