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

Korea Telecom Corp ADR (NY: KT )

13.19 -0.13 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jun 29, 2018 9.812 9.849 9.731 9.790 944,411 +0.05(+0.53%)
Jun 28, 2018 9.731 9.760 9.657 9.738 529,356 +0.04(+0.38%)
Jun 27, 2018 9.731 9.768 9.650 9.701 680,679 -0.07(-0.68%)
Jun 26, 2018 9.856 9.856 9.723 9.768 655,160 -0.06(-0.60%)
Jun 25, 2018 9.827 9.886 9.716 9.827 613,748 -0.04(-0.37%)
Jun 22, 2018 9.687 9.882 9.635 9.863 1,253,798 +0.22(+2.29%)
Jun 21, 2018 10.03 10.03 9.613 9.642 1,467,047 -0.53(-5.22%)
Jun 20, 2018 10.33 10.33 10.15 10.17 841,076 -0.04(-0.43%)
Jun 19, 2018 10.27 10.29 10.13 10.22 1,484,618 -0.13(-1.21%)
Jun 18, 2018 10.28 10.36 10.19 10.34 933,403 +0.03(+0.29%)
Jun 15, 2018 10.39 10.39 10.31 911,662 -0.08(-0.78%)
Jun 14, 2018 10.37 10.40 10.25 10.39 966,793 -0.07(-0.63%)
Jun 13, 2018 10.50 10.50 10.34 10.46 1,035,287 -0.04(-0.42%)
Jun 12, 2018 10.34 10.56 10.33 10.50 868,470 +0.18(+1.71%)
Jun 11, 2018 10.30 10.34 10.02 10.33 1,393,950 +0.00(+0.00%)
Jun 08, 2018 10.26 10.36 10.22 10.33 562,613 +0.04(+0.43%)
Jun 07, 2018 10.05 10.30 10.02 10.28 1,376,554 +0.13(+1.31%)
Jun 06, 2018 10.15 1,009,901 +0.16(+1.62%)
Jun 05, 2018 9.856 10.00 9.819 9.989 634,469 +0.16(+1.65%)
Jun 04, 2018 9.745 9.836 9.716 9.827 440,429 +0.14(+1.45%)
Jun 01, 2018 9.701 9.701 9.605 9.687 554,394 +0.07(+0.69%)
May 31, 2018 9.620 9.650 9.561 9.620 1,227,806 -0.07(-0.76%)
May 30, 2018 9.650 9.701 9.561 9.694 512,402 +0.06(+0.61%)
May 29, 2018 9.635 9.679 9.524 9.635 400,897 -0.11(-1.13%)
May 25, 2018 9.745 9.745 9.745 0 +0.11(+1.15%)
May 24, 2018 9.664 9.672 9.561 9.635 578,334 -0.02(-0.23%)
May 23, 2018 9.642 9.745 9.591 9.657 639,210 -0.01(-0.15%)
May 22, 2018 9.672 9.760 9.546 9.672 438,420 +0.10(+1.00%)
May 21, 2018 9.583 9.613 9.546 9.576 579,358 -0.01(-0.15%)
May 18, 2018 9.760 9.760 9.554 9.591 537,358 +0.01(+0.15%)
May 17, 2018 9.605 9.605 9.532 9.576 758,689 +0.01(+0.08%)
May 16, 2018 9.642 9.679 9.502 9.569 578,393 -0.12(-1.22%)
May 15, 2018 9.723 9.723 9.644 9.687 567,016 -0.03(-0.30%)
May 14, 2018 9.664 9.782 9.664 9.716 728,778 +0.05(+0.53%)
May 11, 2018 9.952 9.952 9.616 9.664 1,460,394 -0.29(-2.89%)
May 10, 2018 9.900 9.974 9.782 9.952 1,655,545 +0.00(+0.00%)
May 09, 2018 9.974 9.974 9.863 9.952 583,901 +0.09(+0.90%)
May 08, 2018 9.922 9.922 9.679 9.863 1,275,205 -0.12(-1.18%)
May 07, 2018 9.841 10.07 9.841 9.981 615,405 +0.07(+0.67%)
May 04, 2018 9.952 10.03 9.782 9.915 713,905 -0.14(-1.39%)
May 03, 2018 9.908 10.06 9.664 10.06 1,167,653 +0.20(+2.02%)
May 02, 2018 9.753 9.886 9.753 9.856 1,667,870 +0.01(+0.15%)
May 01, 2018 9.922 9.922 9.742 9.841 2,181,623 -0.06(-0.60%)
Apr 30, 2018 10.00 10.05 9.882 9.900 707,825 -0.15(-1.47%)
Apr 27, 2018 9.952 10.05 9.900 10.05 586,555 +0.15(+1.56%)
Apr 26, 2018 9.827 9.911 9.782 9.893 403,102 +0.11(+1.13%)
Apr 25, 2018 9.834 9.886 9.694 9.782 382,067 -0.08(-0.82%)
Apr 24, 2018 9.863 10.00 9.723 9.863 1,026,619 +0.06(+0.60%)
Apr 23, 2018 9.745 9.863 9.738 9.804 686,838 +0.04(+0.45%)
Apr 20, 2018 9.768 9.827 9.745 9.760 846,122 -0.02(-0.23%)
Apr 19, 2018 9.827 9.841 9.731 9.782 1,420,326 -0.07(-0.75%)
Apr 18, 2018 9.915 9.915 9.782 9.856 671,897 -0.01(-0.07%)
Apr 17, 2018 9.878 9.930 9.753 9.863 1,179,491 -0.06(-0.59%)
Apr 16, 2018 9.878 10.000 9.849 9.922 1,468,706 +0.11(+1.13%)
Apr 13, 2018 9.974 9.974 9.782 9.812 723,373 -0.16(-1.63%)
Apr 12, 2018 10.28 10.28 9.974 9.974 883,908 -0.37(-3.56%)
Apr 11, 2018 10.37 10.42 10.34 10.34 768,181 -0.07(-0.71%)
Apr 10, 2018 10.36 10.42 10.31 10.42 1,517,431 +0.10(+0.93%)
Apr 09, 2018 10.29 10.36 10.25 10.32 832,447 +0.09(+0.86%)
Apr 06, 2018 10.26 10.32 10.17 10.23 1,164,624 -0.06(-0.57%)
Apr 05, 2018 10.34 10.39 10.24 10.29 1,349,918 -0.02(-0.21%)
Apr 04, 2018 10.20 10.34 10.17 10.31 999,087 -0.07(-0.64%)
Apr 03, 2018 10.25 10.41 10.24 10.38 1,301,722 +0.23(+2.25%)
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.