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

Korea Telecom Corp ADR (NY: KT )

13.11 +0.04 (+0.31%)
Streaming Delayed Price Updated: 12:01 PM 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 (%)
May 30, 2014 10.54 10.56 10.49 10.52 751,373 -0.14(-1.33%)
May 29, 2014 10.72 10.76 10.64 10.66 537,990 -0.26(-2.40%)
May 28, 2014 10.88 10.95 10.87 10.92 302,441 -0.01(-0.13%)
May 27, 2014 11.00 11.00 10.90 10.93 263,354 -0.06(-0.58%)
May 23, 2014 10.95 11.00 11.00 11.00 265,577 -0.07(-0.64%)
May 22, 2014 11.01 11.08 10.98 11.07 250,024 +0.01(+0.06%)
May 21, 2014 11.04 11.17 11.01 11.06 381,964 -0.12(-1.08%)
May 20, 2014 11.15 11.23 11.14 11.18 501,248 +0.04(+0.38%)
May 19, 2014 11.10 11.14 11.07 11.14 286,908 +0.00(+0.00%)
May 16, 2014 11.13 11.14 11.09 11.14 327,621 -0.01(-0.13%)
May 15, 2014 11.21 11.21 11.12 11.15 744,757 -0.09(-0.82%)
May 14, 2014 11.22 11.31 11.17 11.24 626,646 +0.13(+1.15%)
May 13, 2014 11.10 11.16 11.06 11.12 195,007 +0.03(+0.26%)
May 12, 2014 11.13 11.14 11.05 11.09 500,380 -0.11(-0.95%)
May 09, 2014 11.19 11.25 11.17 11.19 713,382 +0.04(+0.32%)
May 08, 2014 11.07 11.22 11.07 11.16 1,534,218 -0.17(-1.50%)
May 07, 2014 11.29 11.34 11.23 11.33 1,326,175 -0.01(-0.06%)
May 06, 2014 11.26 11.35 11.24 11.34 266,588 +0.08(+0.69%)
May 05, 2014 11.37 11.37 11.23 11.26 287,635 -0.05(-0.44%)
May 02, 2014 11.30 11.32 11.26 11.31 421,576 -0.06(-0.50%)
May 01, 2014 11.20 11.38 11.19 11.36 578,021 +0.11(+1.01%)
Apr 30, 2014 11.16 11.25 11.14 11.25 334,189 +0.13(+1.14%)
Apr 29, 2014 11.12 11.17 11.09 11.12 522,825 +0.01(+0.06%)
Apr 28, 2014 11.11 11.17 11.07 11.12 450,773 +0.25(+2.34%)
Apr 25, 2014 10.89 10.90 10.84 10.86 262,685 -0.18(-1.60%)
Apr 24, 2014 11.07 11.07 11.01 11.04 255,053 -0.08(-0.76%)
Apr 23, 2014 11.10 11.14 11.01 11.12 888,582 +0.27(+2.48%)
Apr 22, 2014 10.90 10.94 10.83 10.85 295,937 +0.07(+0.66%)
Apr 21, 2014 10.78 10.80 10.73 10.78 497,717 -0.14(-1.29%)
Apr 17, 2014 10.90 10.93 10.93 10.93 299,658 -0.13(-1.15%)
Apr 16, 2014 10.96 11.08 10.90 11.05 598,605 +0.11(+1.03%)
Apr 15, 2014 10.90 10.95 10.83 10.94 687,121 -0.04(-0.39%)
Apr 14, 2014 10.98 11.08 10.94 10.98 755,077 +0.05(+0.45%)
Apr 11, 2014 10.92 10.95 10.86 10.93 522,275 +0.03(+0.26%)
Apr 10, 2014 10.93 11.07 10.90 10.90 886,594 -0.14(-1.28%)
Apr 09, 2014 11.01 11.09 10.96 11.05 2,440,721 +0.59(+5.61%)
Apr 08, 2014 10.53 10.54 10.40 10.46 2,459,719 +0.75(+7.72%)
Apr 07, 2014 9.716 9.794 9.624 9.709 1,367,555 +0.01(+0.07%)
Apr 04, 2014 9.674 9.744 9.638 9.702 932,323 +0.19(+2.01%)
Apr 03, 2014 9.568 9.610 9.504 9.511 612,014 -0.12(-1.25%)
Apr 02, 2014 9.674 9.695 9.603 9.631 394,857 -0.18(-1.80%)
Apr 01, 2014 9.801 9.843 9.794 9.808 257,052 -0.01(-0.14%)
Mar 31, 2014 9.794 9.836 9.766 9.822 499,114 +0.06(+0.65%)
Mar 28, 2014 9.766 9.815 9.730 9.759 403,493 -0.01(-0.07%)
Mar 27, 2014 9.773 9.801 9.730 9.766 515,558 +0.11(+1.17%)
Mar 26, 2014 9.631 9.681 9.631 9.652 251,369 +0.12(+1.26%)
Mar 25, 2014 9.546 9.596 9.511 9.532 374,980 +0.02(+0.22%)
Mar 24, 2014 9.539 9.553 9.476 9.511 289,316 +0.06(+0.67%)
Mar 21, 2014 9.504 9.561 9.433 9.447 904,060 -0.11(-1.18%)
Mar 20, 2014 9.532 9.606 9.469 9.561 391,429 -0.05(-0.52%)
Mar 19, 2014 9.617 9.695 9.603 9.610 455,633 -0.01(-0.07%)
Mar 18, 2014 9.575 9.624 9.568 9.617 705,808 +0.14(+1.49%)
Mar 17, 2014 9.504 9.546 9.469 9.476 849,765 +0.04(+0.37%)
Mar 14, 2014 9.476 9.490 9.405 9.440 272,146 -0.08(-0.82%)
Mar 13, 2014 9.582 9.589 9.483 9.518 726,781 +0.16(+1.66%)
Mar 12, 2014 9.306 9.398 9.264 9.363 468,742 -0.06(-0.60%)
Mar 11, 2014 9.405 9.462 9.398 9.419 555,227 -0.05(-0.52%)
Mar 10, 2014 9.518 9.539 9.440 9.469 609,133 -0.10(-1.03%)
Mar 07, 2014 9.553 9.582 9.525 9.568 534,676 +0.04(+0.37%)
Mar 06, 2014 9.652 9.667 9.511 9.532 1,185,086 -0.13(-1.39%)
Mar 05, 2014 9.660 9.695 9.660 9.667 287,281 +0.02(+0.22%)
Mar 04, 2014 9.652 9.681 9.610 9.645 774,268 -0.05(-0.51%)
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.