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

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 8.252 8.357 8.252 8.329 762,621 +0.12(+1.45%)
Feb 26, 2016 8.322 8.357 8.210 8.210 314,043 -0.06(-0.76%)
Feb 25, 2016 8.266 8.287 8.221 8.273 380,365 +0.03(+0.34%)
Feb 24, 2016 8.238 8.276 8.182 8.245 507,425 -0.06(-0.76%)
Feb 23, 2016 8.406 8.406 8.308 8.308 291,264 -0.08(-0.92%)
Feb 22, 2016 8.434 8.447 8.308 8.385 624,907 +0.02(+0.25%)
Feb 19, 2016 8.287 8.400 8.266 8.364 549,211 +0.03(+0.33%)
Feb 18, 2016 8.402 8.420 8.304 8.336 865,928 -0.06(-0.67%)
Feb 17, 2016 8.378 8.475 8.378 8.392 594,895 -0.01(-0.17%)
Feb 16, 2016 8.385 8.461 8.287 8.406 826,606 +0.15(+1.86%)
Feb 12, 2016 8.245 8.252 8.252 8.252 526,542 -0.03(-0.34%)
Feb 11, 2016 8.238 8.343 8.308 8.280 595,933 -0.03(-0.34%)
Feb 10, 2016 8.259 8.364 8.217 8.308 373,496 +0.13(+1.54%)
Feb 09, 2016 8.210 8.280 8.133 8.182 453,420 -0.06(-0.68%)
Feb 08, 2016 8.105 8.350 8.105 8.238 674,138 -0.20(-2.40%)
Feb 05, 2016 8.308 8.441 8.308 8.441 710,767 +0.08(+1.00%)
Feb 04, 2016 8.371 8.437 8.322 8.357 1,103,554 +0.06(+0.76%)
Feb 03, 2016 8.308 8.329 8.168 8.294 1,393,153 +0.07(+0.85%)
Feb 02, 2016 8.252 8.371 8.210 8.224 1,194,147 -0.19(-2.24%)
Feb 01, 2016 8.399 8.622 8.315 8.413 1,612,302 -0.19(-2.19%)
Jan 29, 2016 8.050 8.671 8.022 8.601 1,386,025 +0.74(+9.41%)
Jan 28, 2016 8.057 8.057 7.847 7.861 725,283 -0.09(-1.14%)
Jan 27, 2016 8.091 8.133 7.938 7.952 683,626 -0.08(-0.96%)
Jan 26, 2016 7.987 8.112 7.973 8.029 620,742 +0.03(+0.44%)
Jan 25, 2016 7.945 8.029 7.931 7.994 874,484 +0.06(+0.70%)
Jan 22, 2016 7.931 8.008 7.899 7.938 727,436 +0.05(+0.62%)
Jan 21, 2016 7.770 7.931 7.707 7.889 590,003 +0.19(+2.45%)
Jan 20, 2016 7.631 7.763 7.547 7.700 581,211 -0.15(-1.96%)
Jan 19, 2016 7.882 7.931 7.819 7.854 405,834 +0.04(+0.54%)
Jan 15, 2016 7.763 7.812 7.812 7.812 360,816 -0.17(-2.10%)
Jan 14, 2016 7.896 8.008 7.896 7.980 254,099 +0.04(+0.53%)
Jan 13, 2016 8.001 8.050 7.889 7.938 235,060 -0.03(-0.35%)
Jan 12, 2016 8.001 8.001 7.924 7.966 457,362 +0.02(+0.26%)
Jan 11, 2016 8.015 8.022 7.917 7.945 582,847 -0.01(-0.09%)
Jan 08, 2016 8.084 8.084 7.931 7.952 345,657 -0.19(-2.32%)
Jan 07, 2016 8.057 8.189 8.057 8.140 430,236 -0.01(-0.17%)
Jan 06, 2016 8.224 8.224 8.119 8.154 621,683 -0.15(-1.85%)
Jan 05, 2016 8.308 8.329 8.245 8.308 334,075 +0.10(+1.19%)
Jan 04, 2016 8.175 8.217 8.105 8.210 304,241 -0.10(-1.26%)
Dec 31, 2015 8.329 8.315 8.315 8.315 410,089 -0.01(-0.08%)
Dec 30, 2015 8.399 8.413 8.322 8.322 260,397 -0.12(-1.41%)
Dec 29, 2015 8.622 8.622 8.434 8.441 386,799 -0.24(-2.74%)
Dec 28, 2015 8.622 8.685 8.573 8.678 356,165 -0.03(-0.32%)
Dec 24, 2015 8.692 8.706 8.706 8.706 190,792 -0.08(-0.95%)
Dec 23, 2015 8.650 8.811 8.650 8.790 364,868 +0.15(+1.70%)
Dec 22, 2015 8.664 8.671 8.566 8.643 216,006 +0.03(+0.32%)
Dec 21, 2015 8.636 8.650 8.538 8.615 265,764 +0.10(+1.23%)
Dec 18, 2015 8.482 8.566 8.475 8.510 384,249 -0.03(-0.41%)
Dec 17, 2015 8.573 8.622 8.517 8.545 391,216 -0.17(-2.00%)
Dec 16, 2015 8.748 8.748 8.608 8.720 465,193 +0.03(+0.32%)
Dec 15, 2015 8.657 8.706 8.545 8.692 636,690 +0.18(+2.13%)
Dec 14, 2015 8.622 8.622 8.427 8.510 512,867 +0.02(+0.25%)
Dec 11, 2015 8.573 8.608 8.482 8.489 556,626 -0.11(-1.30%)
Dec 10, 2015 8.671 8.671 8.573 8.601 419,106 +0.01(+0.08%)
Dec 09, 2015 8.685 8.748 8.587 8.594 298,564 -0.08(-0.89%)
Dec 08, 2015 8.790 8.790 8.636 8.671 661,354 -0.20(-2.28%)
Dec 07, 2015 8.873 8.950 8.852 8.873 529,056 -0.10(-1.09%)
Dec 04, 2015 8.929 9.027 8.922 8.971 502,630 -0.03(-0.39%)
Dec 03, 2015 9.006 9.034 8.929 9.006 676,813 -0.03(-0.39%)
Dec 02, 2015 9.104 9.104 8.964 9.041 619,771 -0.13(-1.37%)
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.