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 (+0.31%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jan 31, 2020 8.554 8.562 8.345 8.361 1,347,316 -0.20(-2.34%)
Jan 30, 2020 8.602 8.602 8.485 8.562 716,717 -0.12(-1.39%)
Jan 29, 2020 8.698 8.730 8.658 8.682 671,150 +0.01(+0.09%)
Jan 28, 2020 8.714 8.714 8.634 8.674 806,869 -0.03(-0.37%)
Jan 27, 2020 8.674 8.738 8.658 8.706 932,907 -0.11(-1.27%)
Jan 24, 2020 8.827 8.859 8.802 8.818 560,685 -0.05(-0.54%)
Jan 23, 2020 8.979 8.995 8.827 8.867 764,247 -0.13(-1.43%)
Jan 22, 2020 8.947 9.019 8.915 8.995 411,506 +0.02(+0.18%)
Jan 21, 2020 8.931 9.027 8.899 8.979 402,478 +0.03(+0.36%)
Jan 17, 2020 8.979 8.987 8.939 8.947 330,878 -0.04(-0.45%)
Jan 16, 2020 9.115 9.115 8.979 8.987 557,873 -0.10(-1.06%)
Jan 15, 2020 9.099 9.115 9.051 9.083 673,017 -0.02(-0.18%)
Jan 14, 2020 9.091 9.131 9.043 9.099 1,094,935 +0.02(+0.27%)
Jan 13, 2020 8.987 9.099 8.939 9.075 1,128,926 +0.16(+1.80%)
Jan 10, 2020 8.931 8.955 8.883 8.915 828,379 +0.00(+0.00%)
Jan 09, 2020 9.011 9.011 8.859 8.915 902,000 +0.03(+0.36%)
Jan 08, 2020 8.963 8.963 8.839 8.883 752,707 -0.09(-0.98%)
Jan 07, 2020 9.003 9.051 8.955 8.971 746,742 +0.00(+0.00%)
Jan 06, 2020 9.059 9.091 8.947 8.971 722,600 -0.08(-0.89%)
Jan 03, 2020 9.083 9.091 9.035 9.051 465,098 -0.06(-0.70%)
Jan 02, 2020 9.316 9.332 9.075 9.115 1,158,652 -0.19(-2.07%)
Dec 31, 2019 9.236 9.332 9.236 9.308 1,345,571 +0.06(+0.69%)
Dec 30, 2019 9.436 9.436 9.244 9.244 825,467 +0.15(+1.63%)
Dec 27, 2019 8.988 9.150 8.988 9.096 440,984 +0.06(+0.68%)
Dec 26, 2019 8.972 9.065 8.972 9.034 321,080 +0.09(+1.04%)
Dec 24, 2019 8.941 8.980 8.927 8.941 187,272 -0.02(-0.17%)
Dec 23, 2019 8.964 9.003 8.926 8.957 697,905 -0.02(-0.17%)
Dec 20, 2019 8.941 8.995 8.941 8.972 775,381 +0.12(+1.40%)
Dec 19, 2019 8.833 8.884 8.779 8.849 1,157,206 +0.05(+0.53%)
Dec 18, 2019 8.864 8.902 8.756 8.802 2,058,178 -0.12(-1.38%)
Dec 17, 2019 8.934 8.957 8.826 8.926 961,655 +0.09(+1.05%)
Dec 16, 2019 8.787 8.887 8.787 8.833 746,438 +0.08(+0.97%)
Dec 13, 2019 8.725 8.787 8.687 8.748 1,499,735 +0.02(+0.18%)
Dec 12, 2019 8.656 8.768 8.632 8.733 1,408,070 +0.08(+0.98%)
Dec 11, 2019 8.571 8.671 8.563 8.648 3,946,375 +0.08(+0.99%)
Dec 10, 2019 8.609 8.625 8.524 8.563 1,265,596 +0.01(+0.09%)
Dec 09, 2019 8.548 8.586 8.532 8.555 1,339,377 -0.06(-0.72%)
Dec 06, 2019 8.648 8.671 8.540 8.617 935,586 +0.04(+0.45%)
Dec 05, 2019 8.648 8.656 8.563 8.578 819,777 -0.05(-0.63%)
Dec 04, 2019 8.663 8.663 8.594 8.632 1,110,902 -0.03(-0.36%)
Dec 03, 2019 8.609 8.663 8.559 8.663 804,403 +0.09(+1.08%)
Dec 02, 2019 8.679 8.710 8.532 8.571 1,426,925 -0.12(-1.33%)
Nov 29, 2019 8.771 8.841 8.648 8.687 825,631 -0.17(-1.92%)
Nov 27, 2019 9.049 9.049 8.810 8.856 598,210 -0.06(-0.69%)
Nov 26, 2019 9.019 9.019 8.899 8.918 587,655 -0.05(-0.60%)
Nov 25, 2019 9.003 9.003 8.903 8.972 701,272 +0.05(+0.61%)
Nov 22, 2019 8.972 8.995 8.864 8.918 762,041 +0.01(+0.09%)
Nov 21, 2019 8.980 8.980 8.887 8.910 908,334 -0.04(-0.43%)
Nov 20, 2019 8.972 9.073 8.910 8.949 1,537,684 -0.08(-0.86%)
Nov 19, 2019 9.042 9.073 8.988 9.026 1,233,706 -0.04(-0.43%)
Nov 18, 2019 9.150 9.150 8.957 9.065 719,198 +0.05(+0.60%)
Nov 15, 2019 9.065 9.065 8.918 9.011 878,860 +0.14(+1.57%)
Nov 14, 2019 8.949 8.949 8.872 8.872 863,013 -0.02(-0.26%)
Nov 13, 2019 9.011 9.111 8.856 8.895 1,192,862 -0.18(-1.96%)
Nov 12, 2019 9.142 9.173 9.019 9.073 1,254,066 +0.02(+0.17%)
Nov 11, 2019 9.042 9.096 8.880 9.057 1,151,021 +0.00(+0.00%)
Nov 08, 2019 9.165 9.250 9.042 9.057 873,032 -0.09(-1.01%)
Nov 07, 2019 9.073 9.150 9.042 9.150 4,755,661 +0.22(+2.51%)
Nov 06, 2019 8.926 8.953 8.856 8.926 781,173 +0.08(+0.87%)
Nov 05, 2019 8.741 8.903 8.741 8.849 1,026,842 +0.08(+0.97%)
Nov 04, 2019 8.802 8.887 8.687 8.764 1,051,846 +0.08(+0.89%)
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.