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

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 11.10 11.30 11.10 11.21 486,671 -0.08(-0.74%)
Jul 30, 2009 11.41 11.55 11.21 11.30 414,906 +0.19(+1.70%)
Jul 29, 2009 11.15 11.23 11.05 11.11 539,177 +0.06(+0.50%)
Jul 28, 2009 10.96 11.19 10.95 11.05 760,250 +0.08(+0.70%)
Jul 27, 2009 10.95 11.00 10.79 10.97 216,067 -0.03(-0.25%)
Jul 24, 2009 10.83 11.06 10.83 11.00 772 -0.10(-0.88%)
Jul 23, 2009 10.84 11.16 10.67 11.10 1,049,474 +0.54(+5.09%)
Jul 22, 2009 10.41 10.60 10.40 10.56 497,558 +0.10(+0.93%)
Jul 21, 2009 10.47 10.50 10.38 10.47 748,694 -0.11(-1.06%)
Jul 20, 2009 10.44 10.59 10.44 10.58 751,674 +0.13(+1.27%)
Jul 17, 2009 10.31 10.45 10.31 10.44 265,176 +0.17(+1.63%)
Jul 16, 2009 10.19 10.30 10.15 10.28 490,702 +0.02(+0.20%)
Jul 15, 2009 10.47 10.78 10.12 10.26 674,057 +0.26(+2.58%)
Jul 14, 2009 10.06 10.12 9.983 9.997 540,485 -0.13(-1.24%)
Jul 13, 2009 10.04 10.12 10.03 10.12 646,813 -0.03(-0.28%)
Jul 10, 2009 10.20 10.30 10.07 10.15 639,985 -0.13(-1.29%)
Jul 09, 2009 10.25 10.37 10.19 10.28 632,578 +0.29(+2.94%)
Jul 08, 2009 10.08 10.16 9.921 9.990 891,731 +0.09(+0.92%)
Jul 07, 2009 9.942 9.962 9.865 9.900 778,057 -0.09(-0.91%)
Jul 06, 2009 9.983 10.10 9.907 9.990 506,395 -0.03(-0.28%)
Jul 02, 2009 10.28 10.33 9.990 10.02 793,112 -0.57(-5.34%)
Jul 01, 2009 10.40 10.64 10.23 10.58 1,122,788 +0.56(+5.57%)
Jun 30, 2009 10.19 10.19 9.921 10.03 482,006 +0.01(+0.14%)
Jun 29, 2009 9.955 10.05 9.851 10.01 400,995 +0.01(+0.07%)
Jun 26, 2009 9.795 10.04 9.795 10.00 442,422 -0.05(-0.49%)
Jun 25, 2009 9.858 10.05 9.840 10.05 433,519 +0.08(+0.84%)
Jun 24, 2009 10.09 10.10 9.900 9.969 622,924 -0.20(-1.92%)
Jun 23, 2009 10.14 10.23 10.07 10.16 582,837 -0.13(-1.29%)
Jun 22, 2009 10.19 10.36 10.19 10.30 866,055 +0.10(+1.03%)
Jun 19, 2009 10.19 10.33 10.16 10.19 521,803 -0.01(-0.14%)
Jun 18, 2009 10.28 10.35 10.16 10.21 638,220 -0.08(-0.75%)
Jun 17, 2009 10.33 10.56 10.25 10.28 843,553 -0.07(-0.67%)
Jun 16, 2009 10.36 10.56 10.30 10.35 1,026,644 +0.17(+1.64%)
Jun 15, 2009 10.28 10.49 10.13 10.19 665,180 -0.10(-0.95%)
Jun 12, 2009 10.29 10.31 10.20 10.28 660,820 +0.17(+1.66%)
Jun 11, 2009 10.21 10.29 10.07 10.12 619,516 -0.15(-1.50%)
Jun 10, 2009 10.23 10.33 10.08 10.27 899,738 +0.43(+4.40%)
Jun 09, 2009 9.760 9.858 9.725 9.837 792,433 +0.26(+2.70%)
Jun 08, 2009 9.599 9.641 9.516 9.578 1,031,340 -0.10(-1.01%)
Jun 05, 2009 9.704 9.718 9.509 9.676 537,318 +0.01(+0.07%)
Jun 04, 2009 9.634 9.760 9.606 9.669 527,610 -0.10(-1.07%)
Jun 03, 2009 9.921 9.948 9.676 9.774 1,223,782 -0.15(-1.48%)
Jun 02, 2009 10.14 10.14 9.830 9.921 1,021,904 -0.28(-2.74%)
Jun 01, 2009 10.09 10.23 9.955 10.20 1,202,717 +0.75(+7.90%)
May 29, 2009 9.627 9.634 9.369 9.453 1,430,460 -0.39(-3.97%)
May 28, 2009 9.620 9.900 9.599 9.844 1,056,847 +0.67(+7.31%)
May 27, 2009 9.278 9.390 9.167 9.174 3,060,936 -0.57(-5.87%)
May 26, 2009 9.544 9.795 9.474 9.746 813,681 -0.20(-2.04%)
May 22, 2009 9.990 10.04 9.907 9.948 387,804 -0.04(-0.42%)
May 21, 2009 9.844 10.08 9.844 9.990 1,043,983 -0.15(-1.51%)
May 20, 2009 10.21 10.26 10.08 10.14 723,978 -0.06(-0.62%)
May 19, 2009 10.29 10.33 10.11 10.21 1,000,013 -0.12(-1.15%)
May 18, 2009 10.21 10.36 10.06 10.33 855,510 +0.27(+2.64%)
May 15, 2009 10.14 10.26 9.990 10.06 652,220 -0.16(-1.57%)
May 14, 2009 10.24 10.26 10.04 10.22 1,507,032 -0.18(-1.74%)
May 13, 2009 10.58 10.65 10.28 10.40 1,982,071 -0.13(-1.26%)
May 12, 2009 10.53 10.67 10.48 10.53 1,976,528 +0.43(+4.28%)
May 11, 2009 10.15 10.20 9.983 10.10 827,365 -0.31(-2.95%)
May 08, 2009 10.29 10.44 10.21 10.41 592,739 +0.61(+6.27%)
May 07, 2009 10.21 10.21 9.781 9.795 1,224,931 -0.37(-3.64%)
May 06, 2009 10.16 10.23 10.01 10.16 797,419 -0.19(-1.82%)
May 05, 2009 10.37 10.43 10.21 10.35 787,914 +0.03(+0.27%)
May 04, 2009 10.27 10.35 10.26 10.33 910,577 +0.17(+1.65%)
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.