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, 2019 9.227 9.235 9.111 9.111 1,345,883 -0.09(-1.01%)
Jul 30, 2019 9.219 9.254 9.196 9.204 1,107,146 -0.02(-0.17%)
Jul 29, 2019 9.235 9.246 9.188 9.219 870,964 +0.02(+0.25%)
Jul 26, 2019 9.188 9.255 9.173 9.196 1,899,017 +0.00(+0.00%)
Jul 25, 2019 9.227 9.227 9.161 9.196 1,193,854 -0.04(-0.42%)
Jul 24, 2019 9.196 9.254 9.169 9.235 1,193,654 +0.00(+0.00%)
Jul 23, 2019 9.188 9.281 9.134 9.235 1,120,527 +0.04(+0.42%)
Jul 22, 2019 9.289 9.289 9.142 9.196 807,002 +0.00(+0.00%)
Jul 19, 2019 9.227 9.289 9.173 9.196 375,581 -0.02(-0.17%)
Jul 18, 2019 9.312 9.320 9.134 9.212 617,852 +0.05(+0.59%)
Jul 17, 2019 9.242 9.242 9.150 9.158 367,068 -0.08(-0.92%)
Jul 16, 2019 9.304 9.335 9.223 9.242 730,784 -0.06(-0.66%)
Jul 15, 2019 9.297 9.385 9.258 9.304 616,761 +0.01(+0.08%)
Jul 12, 2019 9.312 9.378 9.281 9.297 1,171,684 +0.05(+0.58%)
Jul 11, 2019 9.335 9.343 9.239 9.242 659,413 -0.05(-0.58%)
Jul 10, 2019 9.312 9.312 9.119 9.297 1,562,289 +0.12(+1.26%)
Jul 09, 2019 9.297 9.297 9.158 9.181 1,084,842 -0.12(-1.33%)
Jul 08, 2019 9.451 9.490 9.258 9.304 831,491 -0.29(-2.98%)
Jul 05, 2019 9.482 9.640 9.424 9.590 788,721 +0.12(+1.31%)
Jul 03, 2019 9.513 9.567 9.466 9.466 520,374 -0.05(-0.57%)
Jul 02, 2019 9.574 9.574 9.493 9.520 715,922 -0.02(-0.16%)
Jul 01, 2019 9.613 9.636 9.482 9.536 676,120 -0.02(-0.16%)
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%)
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.