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 (%)
Jun 30, 2016 9.914 10.11 9.865 10.08 1,628,862 -0.04(-0.42%)
Jun 29, 2016 9.992 10.13 9.896 10.13 523,591 +0.39(+3.99%)
Jun 28, 2016 9.755 9.865 9.561 9.737 1,170,647 +0.11(+1.18%)
Jun 27, 2016 9.596 9.702 9.430 9.624 1,098,062 -0.16(-1.66%)
Jun 24, 2016 9.744 9.914 9.610 9.787 1,449,248 -0.23(-2.33%)
Jun 23, 2016 10.08 10.08 9.928 10.02 611,215 +0.11(+1.14%)
Jun 22, 2016 9.949 9.999 9.900 9.907 419,108 -0.01(-0.14%)
Jun 21, 2016 9.942 9.964 9.900 9.921 972,938 +0.02(+0.21%)
Jun 20, 2016 9.829 9.942 9.829 9.900 1,203,231 +0.20(+2.04%)
Jun 17, 2016 9.539 9.716 9.476 9.702 1,807,790 +0.11(+1.18%)
Jun 16, 2016 9.723 9.744 9.561 9.589 1,152,268 -0.25(-2.52%)
Jun 15, 2016 9.794 9.858 9.751 9.836 1,183,874 +0.11(+1.09%)
Jun 14, 2016 9.730 9.759 9.652 9.730 1,567,427 -0.03(-0.29%)
Jun 13, 2016 9.744 9.794 9.716 9.759 2,326,404 -0.07(-0.72%)
Jun 10, 2016 10.05 10.15 9.766 9.829 1,624,826 -0.57(-5.51%)
Jun 09, 2016 10.34 10.43 10.32 10.40 1,629,692 +0.01(+0.14%)
Jun 08, 2016 10.30 10.42 10.30 10.39 1,047,837 +0.11(+1.03%)
Jun 07, 2016 10.25 10.38 10.25 10.28 1,128,481 +0.01(+0.14%)
Jun 06, 2016 10.22 10.28 10.12 10.27 559,541 +0.06(+0.55%)
Jun 03, 2016 10.11 10.25 10.11 10.21 440,749 +0.14(+1.40%)
Jun 02, 2016 10.06 10.08 9.999 10.07 1,141,374 -0.09(-0.90%)
Jun 01, 2016 10.20 10.25 10.10 10.16 882,554 -0.08(-0.83%)
May 31, 2016 10.14 10.29 10.14 10.25 1,396,323 -0.04(-0.34%)
May 27, 2016 10.15 10.28 10.28 10.28 680,064 +0.15(+1.47%)
May 26, 2016 10.19 10.25 9.946 10.13 431,247 -0.06(-0.56%)
May 25, 2016 10.13 10.25 10.06 10.19 865,491 +0.11(+1.05%)
May 24, 2016 10.05 10.10 9.957 10.08 747,423 +0.05(+0.49%)
May 23, 2016 9.985 10.09 9.942 10.03 695,617 +0.09(+0.92%)
May 20, 2016 9.900 10.00 9.872 9.942 1,879,750 +0.08(+0.86%)
May 19, 2016 9.843 9.914 9.815 9.858 654,714 -0.11(-1.13%)
May 18, 2016 10.04 10.08 9.957 9.971 601,851 -0.12(-1.19%)
May 17, 2016 9.978 10.11 9.921 10.09 656,601 +0.11(+1.13%)
May 16, 2016 9.992 10.01 9.914 9.978 486,501 +0.07(+0.71%)
May 13, 2016 10.03 10.07 9.900 9.907 522,317 -0.16(-1.55%)
May 12, 2016 9.978 10.10 9.942 10.06 572,576 +0.10(+0.99%)
May 11, 2016 10.04 10.04 9.949 9.964 331,399 -0.13(-1.26%)
May 10, 2016 9.865 10.13 9.858 10.09 953,970 +0.23(+2.37%)
May 09, 2016 9.815 9.886 9.780 9.858 1,160,730 +0.10(+1.01%)
May 06, 2016 9.921 9.928 9.751 9.759 1,147,478 -0.21(-2.06%)
May 05, 2016 9.928 9.964 9.836 9.964 595,804 +0.02(+0.21%)
May 04, 2016 9.921 9.992 9.893 9.942 840,187 -0.10(-0.99%)
May 03, 2016 9.914 10.06 9.900 10.04 1,065,925 +0.19(+1.94%)
May 02, 2016 9.674 9.865 9.674 9.850 512,656 +0.23(+2.35%)
Apr 29, 2016 9.589 9.638 9.405 9.624 646,381 +0.02(+0.22%)
Apr 28, 2016 9.667 9.716 9.575 9.603 571,062 -0.11(-1.09%)
Apr 27, 2016 9.497 9.709 9.490 9.709 668,273 +0.30(+3.16%)
Apr 26, 2016 9.454 9.454 9.355 9.412 385,980 +0.03(+0.30%)
Apr 25, 2016 9.447 9.447 9.363 9.384 364,164 -0.11(-1.12%)
Apr 22, 2016 9.518 9.546 9.462 9.490 252,999 -0.10(-1.03%)
Apr 21, 2016 9.638 9.652 9.575 9.589 345,403 -0.08(-0.80%)
Apr 20, 2016 9.759 9.858 9.660 9.667 424,758 -0.15(-1.51%)
Apr 19, 2016 9.695 9.822 9.695 9.815 358,154 +0.17(+1.76%)
Apr 18, 2016 9.716 9.730 9.617 9.645 556,031 -0.12(-1.23%)
Apr 15, 2016 9.737 9.808 9.709 9.766 309,244 +0.04(+0.36%)
Apr 14, 2016 9.681 9.766 9.635 9.730 297,204 +0.07(+0.73%)
Apr 13, 2016 9.645 9.688 9.603 9.660 593,277 +0.06(+0.59%)
Apr 12, 2016 9.596 9.624 9.561 9.603 811,150 +0.01(+0.15%)
Apr 11, 2016 9.624 9.667 9.561 9.589 1,046,223 +0.01(+0.15%)
Apr 08, 2016 9.603 9.624 9.518 9.575 809,909 +0.23(+2.42%)
Apr 07, 2016 9.426 9.451 9.299 9.348 707,594 -0.10(-1.05%)
Apr 06, 2016 9.483 9.518 9.408 9.447 636,992 -0.04(-0.37%)
Apr 05, 2016 9.561 9.575 9.433 9.483 451,808 -0.06(-0.59%)
Apr 04, 2016 9.568 9.617 9.518 9.539 506,670 -0.02(-0.22%)
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.