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 (%)
Jul 31, 2015 9.285 9.363 9.214 9.242 804,638 +0.19(+2.11%)
Jul 30, 2015 9.030 9.122 9.016 9.051 282,144 -0.05(-0.54%)
Jul 29, 2015 9.165 9.186 9.087 9.101 762,958 +0.20(+2.22%)
Jul 28, 2015 8.903 8.938 8.843 8.903 513,353 +0.19(+2.19%)
Jul 27, 2015 8.655 8.754 8.641 8.712 221,188 +0.00(+0.00%)
Jul 24, 2015 8.747 8.747 8.677 8.712 225,339 -0.11(-1.28%)
Jul 23, 2015 8.846 8.846 8.740 8.825 217,128 -0.02(-0.24%)
Jul 22, 2015 8.931 8.931 8.839 8.846 139,508 -0.13(-1.50%)
Jul 21, 2015 8.988 9.030 8.959 8.981 173,709 -0.01(-0.08%)
Jul 20, 2015 9.002 9.002 8.896 8.988 174,685 -0.06(-0.63%)
Jul 17, 2015 9.023 9.108 9.016 9.044 194,168 +0.02(+0.24%)
Jul 16, 2015 9.016 9.073 8.988 9.023 188,264 +0.02(+0.24%)
Jul 15, 2015 9.044 9.044 8.977 9.002 85,783 -0.07(-0.78%)
Jul 14, 2015 9.016 9.080 8.959 9.073 396,086 +0.01(+0.16%)
Jul 13, 2015 9.165 9.165 9.044 9.058 230,865 -0.08(-0.93%)
Jul 10, 2015 9.165 9.165 9.101 9.143 345,961 +0.12(+1.33%)
Jul 09, 2015 9.073 9.101 8.991 9.023 433,465 +0.13(+1.51%)
Jul 08, 2015 8.981 8.981 8.839 8.889 340,340 -0.16(-1.72%)
Jul 07, 2015 9.023 9.115 8.952 9.044 669,710 +0.06(+0.71%)
Jul 06, 2015 8.959 8.995 8.938 8.981 381,184 -0.01(-0.16%)
Jul 02, 2015 8.974 8.995 8.995 8.995 277,597 +0.08(+0.95%)
Jul 01, 2015 8.967 8.967 8.868 8.910 282,487 -0.05(-0.55%)
Jun 30, 2015 8.967 8.974 8.910 8.959 409,529 +0.13(+1.44%)
Jun 29, 2015 8.896 8.917 8.825 8.832 299,128 -0.13(-1.50%)
Jun 26, 2015 9.009 9.030 8.931 8.967 406,804 -0.14(-1.55%)
Jun 25, 2015 9.207 9.214 9.108 9.108 460,805 +0.01(+0.08%)
Jun 24, 2015 9.143 9.150 9.087 9.101 214,860 -0.10(-1.08%)
Jun 23, 2015 9.157 9.256 9.157 9.200 430,024 +0.11(+1.17%)
Jun 22, 2015 9.136 9.168 9.087 9.094 486,519 +0.03(+0.31%)
Jun 19, 2015 9.143 9.143 9.051 9.066 626,170 -0.21(-2.21%)
Jun 18, 2015 9.278 9.327 9.242 9.271 404,472 +0.13(+1.39%)
Jun 17, 2015 9.087 9.143 8.995 9.143 446,932 +0.04(+0.39%)
Jun 16, 2015 9.136 9.150 9.080 9.108 394,300 -0.17(-1.83%)
Jun 15, 2015 9.228 9.285 9.179 9.278 431,389 +0.02(+0.23%)
Jun 12, 2015 9.242 9.264 9.207 9.256 232,920 -0.03(-0.30%)
Jun 11, 2015 9.306 9.313 9.228 9.285 291,505 -0.08(-0.83%)
Jun 10, 2015 9.285 9.370 9.267 9.363 326,619 +0.08(+0.91%)
Jun 09, 2015 9.313 9.327 9.235 9.278 506,455 +0.16(+1.71%)
Jun 08, 2015 9.179 9.200 9.115 9.122 366,686 -0.08(-0.92%)
Jun 05, 2015 9.264 9.264 9.150 9.207 567,301 -0.02(-0.23%)
Jun 04, 2015 9.242 9.292 9.200 9.228 455,709 -0.12(-1.29%)
Jun 03, 2015 9.363 9.398 9.327 9.348 185,601 -0.01(-0.15%)
Jun 02, 2015 9.299 9.412 9.299 9.363 291,938 +0.16(+1.69%)
Jun 01, 2015 9.228 9.228 9.172 9.207 301,344 -0.04(-0.46%)
May 29, 2015 9.271 9.271 9.193 9.249 672,361 -0.24(-2.53%)
May 28, 2015 9.426 9.493 9.398 9.490 223,352 +0.06(+0.60%)
May 27, 2015 9.440 9.497 9.400 9.433 1,056,255 -0.05(-0.52%)
May 26, 2015 9.518 9.589 9.447 9.483 413,810 -0.15(-1.54%)
May 22, 2015 9.624 9.631 9.631 9.631 240,688 +0.00(+0.00%)
May 21, 2015 9.553 9.660 9.553 9.631 254,739 +0.03(+0.29%)
May 20, 2015 9.483 9.631 9.688 9.603 491,120 -0.08(-0.88%)
May 19, 2015 9.667 9.751 9.652 9.688 360,799 -0.11(-1.15%)
May 18, 2015 9.900 9.900 9.766 9.801 561,175 -0.13(-1.28%)
May 15, 2015 9.822 9.946 9.822 9.928 268,105 +0.08(+0.86%)
May 14, 2015 9.836 9.921 9.822 9.843 464,139 -0.04(-0.36%)
May 13, 2015 9.907 9.942 9.872 9.879 247,476 +0.04(+0.36%)
May 12, 2015 9.850 9.893 9.794 9.843 366,146 +0.04(+0.36%)
May 11, 2015 9.808 9.850 9.766 9.808 474,817 -0.18(-1.84%)
May 08, 2015 9.985 10.03 9.949 9.992 261,671 -0.04(-0.42%)
May 07, 2015 10.11 10.12 9.985 10.03 384,449 -0.26(-2.54%)
May 06, 2015 10.30 10.35 10.26 10.30 384,131 -0.13(-1.29%)
May 05, 2015 10.50 10.51 10.41 10.43 378,848 -0.07(-0.67%)
May 04, 2015 10.49 10.54 10.45 10.50 600,302 +0.18(+1.71%)
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.