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

Korea Telecom Corp ADR (NY: KT )

13.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2009 9.702 9.941 9.702 9.751 2,172,979 +0.01(+0.15%)
Mar 30, 2009 9.850 9.850 9.165 9.737 797,662 -0.63(-6.07%)
Mar 26, 2009 10.59 10.59 10.30 10.37 2,725,701 +0.30(+2.95%)
Mar 25, 2009 9.992 10.28 9.978 10.07 1,778,388 +0.11(+1.14%)
Mar 24, 2009 10.08 10.08 9.907 9.957 1,150,467 -0.30(-2.90%)
Mar 23, 2009 10.07 10.25 10.07 10.25 2,683,201 +0.35(+3.57%)
Mar 20, 2009 9.872 10.11 9.766 9.900 2,130,958 -0.20(-1.94%)
Mar 19, 2009 10.04 10.15 9.928 10.10 2,062,091 +0.22(+2.27%)
Mar 18, 2009 9.546 9.900 9.476 9.872 1,442,225 +0.12(+1.23%)
Mar 17, 2009 9.631 9.780 9.476 9.751 1,660,131 +0.40(+4.23%)
Mar 16, 2009 9.511 9.617 9.320 9.355 2,830,827 +0.20(+2.16%)
Mar 13, 2009 9.476 9.483 9.080 9.157 0 -0.16(-1.67%)
Mar 12, 2009 9.115 9.334 9.058 9.313 1,249,895 +0.20(+2.17%)
Mar 11, 2009 9.306 9.532 9.073 9.115 1,386,349 -0.16(-1.68%)
Mar 10, 2009 8.839 9.299 8.839 9.271 1,245,812 +0.54(+6.15%)
Mar 09, 2009 8.613 8.853 8.613 8.733 1,200,374 +0.00(+0.00%)
Mar 06, 2009 8.797 8.868 8.563 8.733 0 +0.42(+5.11%)
Mar 05, 2009 8.330 8.585 8.283 8.309 619,008 -0.37(-4.24%)
Mar 04, 2009 8.373 8.853 8.373 8.677 1,797,386 +0.60(+7.44%)
Mar 02, 2009 8.337 8.365 7.991 8.076 1,145,706 -0.42(-4.99%)
Feb 27, 2009 8.493 8.662 8.422 8.500 0 -0.22(-2.51%)
Feb 26, 2009 9.030 9.101 8.691 8.719 2,662,617 -0.13(-1.44%)
Feb 25, 2009 8.754 8.981 8.719 8.846 2,266,509 +0.27(+3.13%)
Feb 24, 2009 8.252 8.592 8.160 8.578 1,153,248 +0.41(+5.02%)
Feb 23, 2009 8.655 8.655 8.140 8.167 1,180,016 -0.05(-0.60%)
Feb 20, 2009 8.012 8.415 8.012 8.217 1,775,452 -0.35(-4.05%)
Feb 19, 2009 8.967 8.967 8.493 8.563 1,114,819 -0.10(-1.14%)
Feb 18, 2009 8.945 8.945 8.606 8.662 1,465,300 -0.37(-4.07%)
Feb 17, 2009 9.341 9.341 8.931 9.030 1,209,961 -0.71(-7.26%)
Feb 13, 2009 9.794 9.836 9.631 9.737 1,003,715 -0.06(-0.58%)
Feb 12, 2009 9.759 9.843 9.610 9.794 974,997 -0.11(-1.07%)
Feb 11, 2009 9.794 9.935 9.723 9.900 803,771 +0.23(+2.34%)
Feb 10, 2009 10.15 10.18 9.617 9.674 1,020,118 -0.64(-6.17%)
Feb 09, 2009 10.32 10.35 10.23 10.31 1,025,619 -0.01(-0.07%)
Feb 06, 2009 10.29 10.48 10.24 10.32 1,012,600 +0.29(+2.89%)
Feb 05, 2009 9.744 10.06 9.744 10.03 620,628 +0.16(+1.58%)
Feb 04, 2009 9.766 9.999 9.766 9.872 625,078 +0.08(+0.87%)
Feb 03, 2009 9.744 9.850 9.610 9.787 1,056,404 +0.12(+1.24%)
Feb 02, 2009 9.836 9.836 9.532 9.667 1,479,580 -0.33(-3.26%)
Jan 30, 2009 10.04 10.23 9.822 9.992 0 -0.30(-2.95%)
Jan 29, 2009 10.75 10.75 10.20 10.30 1,202,255 -0.56(-5.15%)
Jan 28, 2009 11.02 11.02 10.64 10.85 1,952,788 +0.18(+1.72%)
Jan 27, 2009 10.54 10.69 10.44 10.67 1,547,885 +0.24(+2.30%)
Jan 26, 2009 10.50 10.66 10.38 10.43 645,464 +0.02(+0.20%)
Jan 23, 2009 10.25 10.51 10.22 10.41 937,937 -0.03(-0.27%)
Jan 22, 2009 10.36 10.50 10.21 10.44 1,316,551 -0.42(-3.84%)
Jan 21, 2009 10.52 10.85 10.39 10.85 2,796,009 +0.98(+9.88%)
Jan 20, 2009 10.09 10.11 9.808 9.879 898,082 -0.34(-3.32%)
Jan 16, 2009 10.27 10.41 10.07 10.22 700,851 +0.25(+2.48%)
Jan 15, 2009 9.865 10.11 9.525 9.971 1,429,294 +0.05(+0.50%)
Jan 14, 2009 10.35 10.35 9.801 9.921 1,101,473 -0.45(-4.30%)
Jan 13, 2009 10.29 10.38 10.24 10.37 841,399 +0.18(+1.81%)
Jan 12, 2009 10.25 10.41 10.15 10.18 1,217,504 +0.03(+0.28%)
Jan 09, 2009 10.28 10.29 9.980 10.15 1,038,502 -0.24(-2.31%)
Jan 08, 2009 10.22 10.44 10.15 10.39 728,256 -0.11(-1.08%)
Jan 07, 2009 10.56 10.68 10.37 10.51 845,439 -0.55(-4.99%)
Jan 06, 2009 10.97 11.12 10.95 11.06 1,302,589 -0.07(-0.64%)
Jan 05, 2009 10.98 11.18 10.92 11.13 924,654 +0.18(+1.68%)
Jan 02, 2009 10.54 11.00 10.46 10.95 0 +0.57(+5.52%)
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.