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 (%)
Aug 30, 2019 8.648 8.679 8.594 8.671 727,332 +0.05(+0.63%)
Aug 29, 2019 8.656 8.679 8.602 8.617 395,707 -0.02(-0.18%)
Aug 28, 2019 8.540 8.656 8.509 8.632 434,455 +0.08(+0.90%)
Aug 27, 2019 8.671 8.687 8.555 8.555 497,800 -0.10(-1.16%)
Aug 26, 2019 8.609 8.656 8.594 8.656 381,976 +0.07(+0.81%)
Aug 23, 2019 8.663 8.663 8.548 8.586 703,632 -0.09(-1.07%)
Aug 22, 2019 8.795 8.795 8.671 8.679 726,817 -0.11(-1.23%)
Aug 21, 2019 8.756 8.880 8.671 8.787 694,964 +0.14(+1.61%)
Aug 20, 2019 8.602 8.663 8.594 8.648 414,784 +0.04(+0.45%)
Aug 19, 2019 8.625 8.625 8.532 8.609 487,956 +0.08(+0.91%)
Aug 16, 2019 8.478 8.540 8.463 8.532 738,988 +0.06(+0.73%)
Aug 15, 2019 8.470 8.509 8.451 8.470 425,985 +0.00(+0.00%)
Aug 14, 2019 8.416 8.505 8.385 8.470 1,021,729 -0.08(-0.90%)
Aug 13, 2019 8.424 8.586 8.416 8.548 602,024 +0.03(+0.36%)
Aug 12, 2019 8.609 8.694 8.470 8.517 433,511 +0.00(+0.00%)
Aug 09, 2019 8.563 8.563 8.428 8.517 976,511 -0.05(-0.54%)
Aug 08, 2019 8.509 8.586 8.501 8.563 970,100 +0.02(+0.27%)
Aug 07, 2019 8.679 8.779 8.505 8.540 1,055,385 -0.27(-3.07%)
Aug 06, 2019 8.895 8.941 8.771 8.810 756,730 -0.05(-0.61%)
Aug 05, 2019 8.926 8.926 8.802 8.864 615,313 -0.12(-1.29%)
Aug 02, 2019 9.003 9.042 8.934 8.980 592,382 -0.07(-0.77%)
Aug 01, 2019 9.073 9.127 8.999 9.049 1,471,372 -0.06(-0.68%)
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%)
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.