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

Korea Telecom Corp ADR (NY: KT )

13.12 +0.05 (+0.38%)
Streaming Delayed Price Updated: 11:58 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 (%)
Aug 31, 2012 10.73 10.76 10.65 10.68 1,159,311 +0.03(+0.27%)
Aug 30, 2012 10.61 10.69 10.59 10.66 779,326 -0.18(-1.63%)
Aug 29, 2012 10.91 10.91 10.82 10.83 1,513,074 +0.00(+0.00%)
Aug 27, 2012 10.81 10.88 10.81 10.83 1,051,549 +0.06(+0.59%)
Aug 24, 2012 10.77 10.78 10.66 10.77 1,783,400 +0.00(+0.00%)
Aug 23, 2012 10.77 10.79 10.68 10.77 4,538,587 +0.11(+0.99%)
Aug 22, 2012 10.77 10.79 10.64 10.66 3,607,275 +0.11(+1.07%)
Aug 21, 2012 10.63 10.68 10.54 10.55 1,210,157 -0.02(-0.20%)
Aug 20, 2012 10.56 10.60 10.54 10.57 446,792 -0.01(-0.13%)
Aug 17, 2012 10.58 10.59 10.52 10.59 645,805 -0.03(-0.27%)
Aug 16, 2012 10.67 10.70 10.58 10.61 2,727,991 +0.08(+0.81%)
Aug 15, 2012 10.54 10.56 10.46 10.53 529,927 +0.00(+0.00%)
Aug 14, 2012 10.59 10.60 10.52 10.53 744,231 +0.20(+1.92%)
Aug 13, 2012 10.41 10.44 10.32 10.33 687,759 +0.04(+0.34%)
Aug 10, 2012 10.11 10.31 10.10 10.30 988,568 +0.20(+1.96%)
Aug 09, 2012 10.17 10.20 10.09 10.10 1,232,761 -0.01(-0.14%)
Aug 08, 2012 10.05 10.18 10.03 10.11 646,553 +0.17(+1.71%)
Aug 07, 2012 9.971 9.992 9.914 9.942 1,089,035 -0.21(-2.09%)
Aug 06, 2012 10.05 10.19 9.978 10.15 1,333,110 +0.20(+1.99%)
Aug 03, 2012 10.19 10.26 9.893 9.957 2,374,806 +0.07(+0.72%)
Aug 02, 2012 9.978 10.02 9.850 9.886 1,099,729 -0.12(-1.20%)
Aug 01, 2012 10.08 10.12 9.999 10.01 797,836 -0.07(-0.70%)
Jul 31, 2012 9.992 10.09 9.992 10.08 1,523,934 +0.15(+1.50%)
Jul 30, 2012 9.921 9.957 9.865 9.928 1,465,110 -0.30(-2.97%)
Jul 27, 2012 10.18 10.26 10.16 10.23 849,129 +0.15(+1.47%)
Jul 26, 2012 10.15 10.15 10.03 10.08 1,204,570 +0.05(+0.49%)
Jul 25, 2012 10.06 10.12 10.03 10.03 1,552,380 +0.05(+0.50%)
Jul 24, 2012 10.13 10.18 9.971 9.985 2,182,036 +0.28(+2.84%)
Jul 23, 2012 9.589 9.709 9.561 9.709 938,893 +0.11(+1.18%)
Jul 20, 2012 9.582 9.667 9.532 9.596 2,783,408 -0.16(-1.60%)
Jul 19, 2012 9.858 9.879 9.751 9.751 2,572,154 -0.28(-2.82%)
Jul 18, 2012 10.01 10.07 10.01 10.03 1,981,119 +0.04(+0.35%)
Jul 17, 2012 10.06 10.09 9.999 9.999 2,352,832 -0.03(-0.28%)
Jul 16, 2012 10.01 10.03 9.949 10.03 540,028 -0.04(-0.42%)
Jul 13, 2012 9.992 10.08 9.992 10.07 945,565 +0.11(+1.07%)
Jul 12, 2012 9.949 10.01 9.935 9.964 740,969 -0.09(-0.91%)
Jul 11, 2012 10.08 10.08 10.02 10.06 1,444,379 +0.13(+1.35%)
Jul 10, 2012 9.935 10.03 9.893 9.921 1,590,203 +0.28(+2.93%)
Jul 09, 2012 9.582 9.688 9.582 9.638 576,912 +0.18(+1.87%)
Jul 06, 2012 9.426 9.476 9.419 9.462 343,877 -0.09(-0.96%)
Jul 05, 2012 9.596 9.603 9.483 9.553 1,415,973 -0.09(-0.95%)
Jul 03, 2012 9.645 9.687 9.546 9.645 976,466 +0.13(+1.41%)
Jul 02, 2012 9.377 9.525 9.341 9.511 770,454 +0.19(+2.05%)
Jun 29, 2012 9.327 9.373 9.256 9.320 791,761 +0.30(+3.37%)
Jun 28, 2012 8.974 9.066 8.945 9.016 523,070 +0.04(+0.39%)
Jun 27, 2012 8.995 9.037 8.959 8.981 636,831 +0.04(+0.40%)
Jun 26, 2012 8.832 8.988 8.797 8.945 1,068,486 +0.40(+4.63%)
Jun 25, 2012 8.549 8.571 8.486 8.549 852,029 -0.21(-2.34%)
Jun 22, 2012 8.719 8.761 8.648 8.754 625,217 +0.02(+0.24%)
Jun 21, 2012 8.903 8.931 8.719 8.733 889,305 -0.15(-1.67%)
Jun 20, 2012 8.868 8.917 8.811 8.882 749,460 +0.04(+0.48%)
Jun 19, 2012 8.677 8.860 8.655 8.839 1,599,106 +0.21(+2.38%)
Jun 18, 2012 8.549 8.634 8.549 8.634 620,227 +0.08(+0.91%)
Jun 15, 2012 8.486 8.556 8.443 8.556 1,083,820 +0.13(+1.51%)
Jun 14, 2012 8.472 8.507 8.418 8.429 1,349,375 +0.03(+0.34%)
Jun 13, 2012 8.486 8.486 8.351 8.401 782,873 -0.11(-1.25%)
Jun 12, 2012 8.535 8.556 8.464 8.507 3,661,417 -0.05(-0.58%)
Jun 11, 2012 8.712 8.733 8.556 8.556 1,443,324 -0.19(-2.18%)
Jun 08, 2012 8.740 8.754 8.655 8.747 665,828 -0.01(-0.08%)
Jun 07, 2012 8.875 8.896 8.747 8.754 1,481,176 -0.05(-0.56%)
Jun 06, 2012 8.705 8.818 8.705 8.804 1,037,184 +0.15(+1.72%)
Jun 05, 2012 8.563 8.712 8.563 8.655 1,159,415 +0.17(+2.00%)
Jun 04, 2012 8.464 8.585 8.464 8.486 2,007,561 +0.13(+1.61%)
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.