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

Korea Telecom Corp ADR (NY: KT )

13.11 +0.04 (+0.27%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 9, 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 (%)
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%)
May 01, 2015 10.30 10.34 10.24 10.32 440,039 +0.02(+0.21%)
Apr 30, 2015 10.30 10.39 10.19 10.30 1,155,410 +0.23(+2.25%)
Apr 29, 2015 10.16 10.18 10.01 10.08 899,563 +0.05(+0.49%)
Apr 28, 2015 10.12 10.13 10.02 10.03 907,740 +0.06(+0.64%)
Apr 27, 2015 9.978 10.03 9.949 9.964 404,734 +0.02(+0.21%)
Apr 24, 2015 10.01 10.07 9.935 9.942 635,210 +0.19(+1.96%)
Apr 23, 2015 9.695 9.759 9.653 9.751 346,806 +0.15(+1.55%)
Apr 22, 2015 9.645 9.645 9.589 9.603 177,700 -0.04(-0.44%)
Apr 21, 2015 9.617 9.681 9.610 9.645 216,551 +0.02(+0.22%)
Apr 20, 2015 9.617 9.688 9.589 9.624 262,310 +0.04(+0.37%)
Apr 17, 2015 9.652 9.660 9.553 9.589 558,312 -0.08(-0.80%)
Apr 16, 2015 9.744 9.787 9.638 9.667 971,618 +0.03(+0.29%)
Apr 15, 2015 9.645 9.744 9.553 9.638 958,809 -0.11(-1.16%)
Apr 14, 2015 9.674 9.759 9.667 9.751 628,978 +0.40(+4.31%)
Apr 13, 2015 9.355 9.462 9.334 9.348 390,200 -0.12(-1.27%)
Apr 10, 2015 9.391 9.469 9.377 9.469 282,063 +0.08(+0.83%)
Apr 09, 2015 9.384 9.412 9.309 9.391 194,536 +0.03(+0.30%)
Apr 08, 2015 9.384 9.440 9.341 9.363 266,196 -0.08(-0.82%)
Apr 07, 2015 9.440 9.504 9.433 9.440 141,389 -0.03(-0.30%)
Apr 06, 2015 9.454 9.504 9.426 9.469 191,002 +0.04(+0.37%)
Apr 02, 2015 9.454 9.433 9.433 9.433 206,324 +0.03(+0.30%)
Apr 01, 2015 9.306 9.423 9.271 9.405 468,915 +0.16(+1.68%)
Mar 31, 2015 9.242 9.271 9.115 9.249 481,877 -0.09(-0.98%)
Mar 30, 2015 9.384 9.426 9.313 9.341 1,499,166 -0.04(-0.38%)
Mar 27, 2015 9.355 9.355 9.313 9.377 328,249 +0.08(+0.84%)
Mar 26, 2015 9.334 9.334 9.242 9.299 531,733 +0.01(+0.08%)
Mar 25, 2015 9.370 9.412 9.288 9.292 182,539 -0.11(-1.20%)
Mar 24, 2015 9.384 9.426 9.373 9.405 258,089 +0.05(+0.53%)
Mar 23, 2015 9.348 9.426 9.348 9.355 303,209 -0.01(-0.15%)
Mar 20, 2015 9.426 9.483 9.348 9.370 514,737 -0.04(-0.45%)
Mar 19, 2015 9.419 9.454 9.391 9.412 259,868 -0.03(-0.30%)
Mar 18, 2015 9.334 9.472 9.313 9.440 196,360 +0.11(+1.21%)
Mar 17, 2015 9.341 9.377 9.292 9.327 395,151 +0.10(+1.07%)
Mar 16, 2015 9.221 9.256 9.207 9.228 444,224 +0.05(+0.54%)
Mar 13, 2015 9.228 9.271 9.087 9.179 671,217 +0.08(+0.85%)
Mar 12, 2015 9.221 9.249 9.080 9.101 535,306 -0.04(-0.46%)
Mar 11, 2015 9.327 9.264 9.129 9.143 359,133 -0.18(-1.97%)
Mar 10, 2015 9.440 9.444 9.313 9.327 323,935 -0.24(-2.51%)
Mar 09, 2015 9.723 9.773 9.553 9.568 767,712 -0.32(-3.22%)
Mar 06, 2015 9.780 9.900 9.780 9.886 1,065,070 +0.06(+0.58%)
Mar 05, 2015 9.794 9.858 9.744 9.829 1,319,345 +0.02(+0.22%)
Mar 04, 2015 9.829 9.829 9.737 9.808 234,157 -0.02(-0.22%)
Mar 03, 2015 9.794 9.907 9.794 9.829 250,981 +0.03(+0.29%)
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.