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 (%)
Aug 31, 2020 7.859 7.914 7.787 7.795 1,033,662 -0.07(-0.91%)
Aug 28, 2020 7.851 7.946 7.827 7.867 336,784 +0.05(+0.61%)
Aug 27, 2020 7.970 7.970 7.803 7.819 519,129 -0.15(-1.89%)
Aug 26, 2020 7.993 8.049 7.922 7.970 335,637 -0.12(-1.47%)
Aug 25, 2020 8.033 8.112 8.033 8.088 554,076 +0.15(+1.90%)
Aug 24, 2020 7.922 7.954 7.914 7.938 245,443 +0.06(+0.70%)
Aug 21, 2020 7.859 7.886 7.795 7.882 514,517 +0.02(+0.20%)
Aug 20, 2020 7.930 7.930 7.843 7.867 527,793 -0.28(-3.40%)
Aug 19, 2020 8.168 8.255 8.120 8.144 337,227 -0.04(-0.48%)
Aug 18, 2020 8.231 8.278 8.148 8.183 485,817 -0.21(-2.46%)
Aug 17, 2020 8.488 8.488 8.366 8.389 560,017 +0.01(+0.09%)
Aug 14, 2020 8.437 8.475 8.370 8.381 669,907 -0.17(-2.04%)
Aug 13, 2020 8.516 8.627 8.389 8.556 649,512 -0.07(-0.83%)
Aug 12, 2020 8.461 8.675 8.461 8.627 1,234,953 +0.43(+5.22%)
Aug 11, 2020 8.286 8.318 8.183 8.199 937,243 +0.03(+0.39%)
Aug 10, 2020 8.088 8.282 8.088 8.168 741,606 +0.11(+1.38%)
Aug 07, 2020 7.867 8.065 7.843 8.057 1,098,840 +0.24(+3.04%)
Aug 06, 2020 7.874 7.874 7.819 7.819 678,495 -0.02(-0.30%)
Aug 05, 2020 7.843 7.867 7.811 7.843 1,071,231 +0.00(+0.00%)
Aug 04, 2020 7.748 7.867 7.748 7.843 942,618 +0.06(+0.81%)
Aug 03, 2020 7.748 7.803 7.716 7.779 1,259,763 -0.03(-0.41%)
Jul 31, 2020 7.859 7.906 7.795 7.811 1,167,636 -0.09(-1.10%)
Jul 30, 2020 7.819 7.906 7.811 7.898 572,405 +0.04(+0.50%)
Jul 29, 2020 7.835 7.890 7.819 7.859 514,410 +0.16(+2.06%)
Jul 28, 2020 7.740 7.795 7.688 7.700 571,063 -0.08(-1.02%)
Jul 27, 2020 7.740 7.819 7.732 7.779 400,062 +0.09(+1.13%)
Jul 24, 2020 7.764 7.775 7.637 7.692 491,164 -0.12(-1.52%)
Jul 23, 2020 7.898 7.898 7.771 7.811 716,120 -0.11(-1.40%)
Jul 22, 2020 7.898 7.954 7.835 7.922 744,945 +0.01(+0.10%)
Jul 21, 2020 8.009 8.033 7.902 7.914 934,386 -0.10(-1.19%)
Jul 20, 2020 7.946 8.049 7.930 8.009 1,085,218 +0.05(+0.60%)
Jul 17, 2020 8.017 8.017 7.946 7.962 714,088 -0.08(-0.99%)
Jul 16, 2020 8.049 8.080 8.009 8.041 1,257,270 -0.09(-1.07%)
Jul 15, 2020 8.096 8.128 8.033 8.128 590,057 +0.08(+0.98%)
Jul 14, 2020 7.985 8.065 7.954 8.049 410,030 +0.12(+1.50%)
Jul 13, 2020 7.922 8.021 7.922 7.930 670,243 +0.08(+1.01%)
Jul 10, 2020 7.764 7.914 7.764 7.851 851,553 +0.09(+1.12%)
Jul 09, 2020 7.787 7.835 7.740 7.764 752,627 +0.02(+0.20%)
Jul 08, 2020 7.795 7.819 7.724 7.748 998,869 -0.02(-0.20%)
Jul 07, 2020 7.843 7.874 7.732 7.764 1,241,443 -0.24(-2.97%)
Jul 06, 2020 7.970 8.096 7.962 8.001 1,072,633 +0.10(+1.20%)
Jul 02, 2020 7.867 7.938 7.851 7.906 1,284,399 +0.17(+2.15%)
Jul 01, 2020 7.684 7.803 7.653 7.740 1,040,500 +0.02(+0.31%)
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%)
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.