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 +0.05 (+0.38%)
Streaming Delayed Price Updated: 11:53 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 (%)
Jun 28, 2019 9.613 9.613 9.497 9.551 1,256,773 -0.04(-0.40%)
Jun 27, 2019 9.536 9.721 9.428 9.590 1,486,342 +0.06(+0.65%)
Jun 26, 2019 9.520 9.567 9.451 9.528 724,500 +0.02(+0.24%)
Jun 25, 2019 9.551 9.551 9.455 9.505 921,363 -0.02(-0.24%)
Jun 24, 2019 9.459 9.551 9.459 9.528 907,720 +0.12(+1.23%)
Jun 21, 2019 9.490 9.513 9.374 9.412 1,848,508 -0.11(-1.14%)
Jun 20, 2019 9.567 9.574 9.482 9.520 955,666 +0.00(+0.00%)
Jun 19, 2019 9.451 9.528 9.393 9.520 706,304 +0.10(+1.07%)
Jun 18, 2019 9.412 9.459 9.381 9.420 1,753,036 +0.06(+0.66%)
Jun 17, 2019 9.358 9.412 9.273 9.358 788,904 +0.12(+1.34%)
Jun 14, 2019 9.366 9.366 9.227 9.235 732,642 -0.13(-1.40%)
Jun 13, 2019 9.312 9.385 9.266 9.366 1,309,278 +0.06(+0.66%)
Jun 12, 2019 9.250 9.327 9.188 9.304 1,383,399 +0.08(+0.92%)
Jun 11, 2019 9.297 9.327 9.188 9.219 894,443 -0.03(-0.33%)
Jun 10, 2019 9.381 9.451 9.242 9.250 1,109,314 -0.12(-1.24%)
Jun 07, 2019 9.366 9.451 9.308 9.366 866,816 +0.03(+0.33%)
Jun 06, 2019 9.389 9.482 9.266 9.335 1,931,516 -0.02(-0.17%)
Jun 05, 2019 9.482 9.536 9.304 9.351 1,497,011 -0.09(-0.98%)
Jun 04, 2019 9.574 9.605 9.412 9.443 1,621,818 +0.04(+0.41%)
Jun 03, 2019 9.273 9.420 9.227 9.405 1,610,896 +0.11(+1.16%)
May 31, 2019 9.173 9.320 9.068 9.297 2,219,945 -0.04(-0.41%)
May 30, 2019 9.204 9.401 9.204 9.335 1,807,910 +0.18(+1.94%)
May 29, 2019 9.003 9.181 8.957 9.158 1,925,265 +0.14(+1.54%)
May 28, 2019 9.049 9.103 8.910 9.019 3,047,632 +0.03(+0.34%)
May 24, 2019 9.073 9.073 8.941 8.988 1,023,783 +0.05(+0.52%)
May 23, 2019 8.941 9.111 8.849 8.941 1,023,803 -0.06(-0.69%)
May 22, 2019 9.142 9.165 9.003 9.003 728,773 -0.08(-0.85%)
May 21, 2019 9.073 9.123 9.003 9.080 888,150 +0.04(+0.43%)
May 20, 2019 9.142 9.142 8.988 9.042 836,110 -0.15(-1.68%)
May 17, 2019 9.281 9.297 9.188 9.196 589,533 -0.12(-1.24%)
May 16, 2019 9.242 9.343 9.212 9.312 582,173 +0.07(+0.75%)
May 15, 2019 9.312 9.312 9.127 9.242 1,172,573 -0.10(-1.07%)
May 14, 2019 9.358 9.366 9.297 9.343 664,928 +0.00(+0.00%)
May 13, 2019 9.443 9.443 9.107 9.343 1,755,812 -0.17(-1.79%)
May 10, 2019 9.397 9.520 9.335 9.513 854,771 +0.12(+1.23%)
May 09, 2019 9.513 9.513 9.327 9.397 1,053,946 -0.19(-2.01%)
May 08, 2019 9.451 9.667 9.451 9.590 1,251,831 +0.22(+2.39%)
May 07, 2019 9.397 9.420 9.273 9.366 564,041 +0.04(+0.41%)
May 06, 2019 9.297 9.366 9.204 9.327 435,370 +0.00(+0.00%)
May 03, 2019 9.304 9.397 9.235 9.327 904,244 +0.05(+0.58%)
May 02, 2019 9.297 9.420 9.266 9.273 735,345 -0.02(-0.17%)
May 01, 2019 9.289 9.351 9.258 9.289 615,791 +0.00(+0.00%)
Apr 30, 2019 9.366 9.420 9.289 9.289 880,873 -0.05(-0.50%)
Apr 29, 2019 9.266 9.412 9.266 9.335 810,968 +0.06(+0.67%)
Apr 26, 2019 9.327 9.416 9.250 9.273 1,367,893 -0.03(-0.33%)
Apr 25, 2019 9.443 9.501 9.235 9.304 1,066,467 -0.14(-1.47%)
Apr 24, 2019 9.621 9.713 9.389 9.443 1,091,991 -0.26(-2.70%)
Apr 23, 2019 9.629 9.783 9.551 9.706 953,461 +0.08(+0.80%)
Apr 22, 2019 9.590 9.675 9.540 9.629 1,650,085 +0.04(+0.40%)
Apr 18, 2019 9.574 9.632 9.482 9.590 1,151,351 +0.09(+0.98%)
Apr 17, 2019 9.574 9.629 9.490 9.497 816,756 -0.02(-0.24%)
Apr 16, 2019 9.598 9.636 9.513 9.520 631,389 -0.06(-0.64%)
Apr 15, 2019 9.783 9.806 9.544 9.582 1,698,163 -0.19(-1.97%)
Apr 12, 2019 9.729 9.814 9.698 9.775 681,745 +0.08(+0.80%)
Apr 11, 2019 9.752 9.783 9.621 9.698 717,905 -0.08(-0.79%)
Apr 10, 2019 9.721 9.837 9.713 9.775 566,717 +0.08(+0.80%)
Apr 09, 2019 9.729 9.729 9.609 9.698 674,812 -0.04(-0.40%)
Apr 08, 2019 9.806 9.868 9.710 9.737 682,466 -0.08(-0.79%)
Apr 05, 2019 9.798 9.829 9.744 9.814 973,792 +0.08(+0.87%)
Apr 04, 2019 9.667 9.775 9.621 9.729 1,586,456 +0.07(+0.72%)
Apr 03, 2019 9.598 9.706 9.482 9.659 2,056,917 +0.12(+1.30%)
Apr 02, 2019 9.551 9.725 9.497 9.536 2,797,548 -0.04(-0.40%)
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.