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

Korea Telecom Corp ADR (NY: KT )

13.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2015 9.546 9.557 9.440 9.504 638,478 -0.12(-1.25%)
Jan 29, 2015 9.645 9.688 9.610 9.624 550,749 -0.13(-1.38%)
Jan 28, 2015 9.751 9.850 9.751 9.759 353,117 -0.12(-1.22%)
Jan 27, 2015 9.865 9.921 9.865 9.879 214,526 -0.01(-0.14%)
Jan 26, 2015 9.964 9.971 9.886 9.893 282,930 -0.09(-0.92%)
Jan 23, 2015 10.01 10.04 9.971 9.985 374,626 -0.01(-0.14%)
Jan 22, 2015 9.787 10.05 9.787 9.999 1,433,237 +0.01(+0.07%)
Jan 21, 2015 9.865 9.999 9.865 9.992 390,388 +0.16(+1.65%)
Jan 20, 2015 9.709 9.850 9.709 9.829 530,287 -0.04(-0.36%)
Jan 16, 2015 9.794 9.872 9.766 9.865 325,106 +0.08(+0.79%)
Jan 15, 2015 9.773 9.808 9.709 9.787 465,149 +0.06(+0.58%)
Jan 14, 2015 9.667 9.744 9.652 9.730 707,516 +0.04(+0.36%)
Jan 13, 2015 9.744 9.787 9.610 9.695 714,181 -0.04(-0.36%)
Jan 12, 2015 9.737 9.815 9.730 9.730 364,379 +0.04(+0.44%)
Jan 09, 2015 9.737 9.751 9.674 9.688 498,978 -0.06(-0.58%)
Jan 08, 2015 9.766 9.822 9.737 9.744 595,030 -0.08(-0.86%)
Jan 07, 2015 9.907 9.921 9.801 9.829 575,313 -0.19(-1.91%)
Jan 06, 2015 10.05 10.07 9.949 10.02 705,347 +0.01(+0.14%)
Jan 05, 2015 10.11 10.11 9.957 10.01 617,177 +0.00(+0.00%)
Jan 02, 2015 10.06 10.09 9.985 10.01 351,410 +0.02(+0.21%)
Dec 31, 2014 9.985 9.985 9.985 9.985 392,992 +0.00(+0.00%)
Dec 30, 2014 9.992 10.06 9.971 9.985 277,672 +0.05(+0.50%)
Dec 29, 2014 10.07 10.07 9.907 9.935 437,357 -0.31(-3.04%)
Dec 26, 2014 10.23 10.34 10.23 10.25 228,441 -0.01(-0.07%)
Dec 24, 2014 10.35 10.25 10.25 10.25 296,971 -0.23(-2.16%)
Dec 23, 2014 10.33 10.50 10.33 10.48 1,238,212 +0.30(+2.92%)
Dec 22, 2014 10.25 10.25 10.12 10.18 1,310,351 +0.07(+0.70%)
Dec 19, 2014 10.20 10.27 10.11 10.11 1,010,239 -0.13(-1.31%)
Dec 18, 2014 10.19 10.27 10.17 10.25 1,261,663 +0.15(+1.47%)
Dec 17, 2014 10.11 10.20 10.08 10.10 574,863 -0.06(-0.56%)
Dec 16, 2014 10.25 10.29 10.15 10.15 693,148 +0.22(+2.21%)
Dec 15, 2014 10.06 10.09 9.935 9.935 1,100,678 -0.08(-0.85%)
Dec 12, 2014 10.07 10.11 10.01 10.02 490,529 +0.04(+0.43%)
Dec 11, 2014 10.07 10.08 9.971 9.978 416,580 -0.12(-1.19%)
Dec 10, 2014 10.16 10.19 10.08 10.10 327,749 -0.08(-0.76%)
Dec 09, 2014 10.20 10.25 10.16 10.18 232,149 -0.04(-0.35%)
Dec 08, 2014 10.18 10.26 10.18 10.21 591,109 +0.01(+0.07%)
Dec 05, 2014 10.20 10.23 10.16 10.20 258,229 -0.04(-0.35%)
Dec 04, 2014 10.35 10.35 10.21 10.24 256,556 +0.03(+0.28%)
Dec 03, 2014 10.19 10.25 10.15 10.21 398,327 +0.02(+0.21%)
Dec 02, 2014 10.15 10.23 10.09 10.19 1,345,006 -0.16(-1.50%)
Dec 01, 2014 10.34 10.37 10.28 10.35 613,018 -0.09(-0.88%)
Nov 28, 2014 10.47 10.47 10.39 10.44 372,836 -0.23(-2.19%)
Nov 26, 2014 10.62 10.67 10.67 10.67 292,870 +0.01(+0.07%)
Nov 25, 2014 10.58 10.69 10.58 10.66 360,004 +0.07(+0.67%)
Nov 24, 2014 10.56 10.63 10.51 10.59 616,583 +0.01(+0.13%)
Nov 21, 2014 10.61 10.68 10.50 10.58 848,812 +0.16(+1.56%)
Nov 20, 2014 10.51 10.59 10.41 10.42 497,021 -0.16(-1.47%)
Nov 19, 2014 10.50 10.59 10.50 10.57 1,330,177 +0.07(+0.67%)
Nov 18, 2014 10.48 10.58 10.44 10.50 412,128 +0.07(+0.68%)
Nov 17, 2014 10.35 10.45 10.33 10.43 502,965 +0.07(+0.68%)
Nov 14, 2014 10.36 10.37 10.30 10.36 344,666 -0.11(-1.08%)
Nov 13, 2014 10.43 10.53 10.42 10.47 405,585 +0.08(+0.82%)
Nov 12, 2014 10.35 10.40 10.34 10.39 176,153 +0.01(+0.14%)
Nov 11, 2014 10.35 10.39 10.32 10.37 322,532 +0.06(+0.55%)
Nov 10, 2014 10.36 10.44 10.27 10.32 774,849 -0.10(-0.95%)
Nov 07, 2014 10.39 10.48 10.38 10.42 1,773,030 -0.01(-0.07%)
Nov 06, 2014 10.54 10.54 10.35 10.42 941,443 -0.25(-2.38%)
Nov 05, 2014 10.69 10.71 10.56 10.68 395,590 -0.04(-0.40%)
Nov 04, 2014 10.76 10.80 10.69 10.72 275,540 -0.16(-1.50%)
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.