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

Korea Telecom Corp ADR (NY: KT )

13.38 +0.19 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2020 7.700 7.740 7.688 7.716 1,658,649 +0.02(+0.31%)
Jun 29, 2020 7.629 7.716 7.613 7.692 405,768 +0.00(+0.00%)
Jun 26, 2020 7.653 7.744 7.613 7.692 678,870 +0.09(+1.15%)
Jun 25, 2020 7.581 7.621 7.510 7.605 1,461,559 -0.16(-2.04%)
Jun 24, 2020 7.795 7.795 7.672 7.764 566,971 -0.06(-0.71%)
Jun 23, 2020 7.843 7.843 7.787 7.819 457,232 +0.00(+0.00%)
Jun 22, 2020 7.795 7.823 7.728 7.819 606,443 +0.10(+1.23%)
Jun 19, 2020 7.748 7.803 7.676 7.724 930,448 +0.04(+0.52%)
Jun 18, 2020 7.581 7.720 7.554 7.684 1,492,139 +0.13(+1.68%)
Jun 17, 2020 7.668 7.668 7.526 7.558 716,832 -0.08(-1.04%)
Jun 16, 2020 7.621 7.756 7.583 7.637 1,515,219 +0.21(+2.88%)
Jun 15, 2020 7.375 7.455 7.264 7.423 786,267 -0.27(-3.50%)
Jun 12, 2020 7.819 7.843 7.577 7.692 1,781,875 +0.00(+0.00%)
Jun 11, 2020 7.843 7.874 7.617 7.692 1,076,446 -0.48(-5.82%)
Jun 10, 2020 8.136 8.207 8.057 8.168 568,636 +0.05(+0.59%)
Jun 09, 2020 8.231 8.239 8.041 8.120 745,185 -0.20(-2.38%)
Jun 08, 2020 8.231 8.338 8.168 8.318 606,509 +0.06(+0.77%)
Jun 05, 2020 8.342 8.362 8.183 8.255 658,294 +0.11(+1.36%)
Jun 04, 2020 8.191 8.207 8.080 8.144 693,426 -0.20(-2.37%)
Jun 03, 2020 8.239 8.374 8.239 8.342 688,983 +0.23(+2.83%)
Jun 02, 2020 8.057 8.128 8.017 8.112 1,468,867 +0.14(+1.79%)
Jun 01, 2020 7.867 8.045 7.835 7.970 1,162,720 +0.25(+3.29%)
May 29, 2020 7.661 7.748 7.637 7.716 1,169,150 +0.02(+0.31%)
May 28, 2020 7.748 7.779 7.653 7.692 859,947 -0.07(-0.92%)
May 27, 2020 7.922 7.946 7.716 7.764 1,532,653 -0.21(-2.58%)
May 26, 2020 8.017 8.053 7.898 7.970 1,581,967 +0.22(+2.86%)
May 22, 2020 7.732 7.783 7.629 7.748 823,025 -0.03(-0.41%)
May 21, 2020 7.859 7.874 7.756 7.779 868,898 -0.15(-1.90%)
May 20, 2020 7.946 8.017 7.898 7.930 1,414,992 +0.03(+0.40%)
May 19, 2020 7.977 7.977 7.827 7.898 1,622,067 -0.04(-0.50%)
May 18, 2020 7.977 8.033 7.898 7.938 779,256 +0.12(+1.52%)
May 15, 2020 7.716 7.898 7.716 7.819 753,220 +0.13(+1.65%)
May 14, 2020 7.589 7.732 7.542 7.692 1,080,120 +0.21(+2.75%)
May 13, 2020 7.605 7.661 7.427 7.486 868,895 -0.06(-0.84%)
May 12, 2020 7.629 7.684 7.550 7.550 1,229,196 -0.01(-0.10%)
May 11, 2020 7.534 7.593 7.478 7.558 1,065,950 -0.13(-1.75%)
May 08, 2020 7.692 7.692 7.653 7.692 653,876 +0.10(+1.36%)
May 07, 2020 7.613 7.653 7.573 7.589 753,073 +0.02(+0.31%)
May 06, 2020 7.550 7.605 7.514 7.566 1,011,367 -0.08(-1.04%)
May 05, 2020 7.613 7.708 7.613 7.645 1,131,529 +0.07(+0.94%)
May 04, 2020 7.566 7.613 7.486 7.573 928,222 +0.08(+1.06%)
May 01, 2020 7.724 7.728 7.451 7.494 1,838,806 -0.28(-3.57%)
Apr 30, 2020 7.890 7.896 7.764 7.771 2,194,547 -0.09(-1.11%)
Apr 29, 2020 7.803 7.882 7.692 7.859 2,801,258 +0.21(+2.80%)
Apr 28, 2020 7.748 7.779 7.637 7.645 1,535,088 +0.02(+0.21%)
Apr 27, 2020 7.534 7.645 7.534 7.629 2,067,701 +0.10(+1.37%)
Apr 24, 2020 7.470 7.542 7.383 7.526 2,853,324 +0.06(+0.74%)
Apr 23, 2020 7.550 7.573 7.367 7.470 2,528,966 +0.07(+0.96%)
Apr 22, 2020 7.312 7.415 7.304 7.399 1,665,320 +0.22(+3.09%)
Apr 21, 2020 7.201 7.272 7.066 7.177 1,295,015 -0.17(-2.37%)
Apr 20, 2020 7.352 7.407 7.305 7.352 2,197,555 +0.19(+2.65%)
Apr 17, 2020 7.082 7.181 7.082 7.161 680,889 +0.16(+2.26%)
Apr 16, 2020 6.781 7.019 6.781 7.003 1,887,372 +0.26(+3.88%)
Apr 15, 2020 6.813 6.813 6.647 6.742 1,178,267 -0.23(-3.30%)
Apr 14, 2020 6.971 7.074 6.892 6.971 1,169,432 +0.13(+1.97%)
Apr 13, 2020 6.876 6.948 6.734 6.837 884,904 -0.11(-1.60%)
Apr 09, 2020 7.035 7.106 6.896 6.948 1,251,453 -0.04(-0.57%)
Apr 08, 2020 6.963 7.027 6.876 6.987 758,101 +0.07(+1.03%)
Apr 07, 2020 7.027 7.169 6.900 6.916 1,202,334 +0.02(+0.23%)
Apr 06, 2020 6.718 6.924 6.702 6.900 1,543,516 +0.58(+9.15%)
Apr 03, 2020 6.147 6.338 6.147 6.322 1,352,059 +0.10(+1.66%)
Apr 02, 2020 6.029 6.330 5.989 6.219 2,890,313 +0.35(+5.94%)
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.