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

Korea Telecom Corp ADR (NY: KT )

13.52 +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 8.576 8.614 8.523 8.561 1,233,260 -0.02(-0.18%)
Oct 30, 2019 8.614 8.614 8.568 8.576 413,796 -0.04(-0.44%)
Oct 29, 2019 8.614 8.637 8.591 8.614 679,807 -0.05(-0.53%)
Oct 28, 2019 8.675 8.690 8.645 8.660 411,155 +0.00(+0.00%)
Oct 25, 2019 8.622 8.690 8.576 8.660 439,847 +0.07(+0.80%)
Oct 24, 2019 8.683 8.694 8.580 8.591 345,619 -0.09(-1.05%)
Oct 23, 2019 8.728 8.728 8.610 8.683 582,786 -0.03(-0.35%)
Oct 22, 2019 8.675 8.759 8.667 8.713 258,772 +0.00(+0.00%)
Oct 21, 2019 8.721 8.820 8.706 8.713 917,461 +0.02(+0.26%)
Oct 18, 2019 8.568 8.698 8.538 8.690 1,058,624 +0.11(+1.33%)
Oct 17, 2019 8.561 8.622 8.553 8.576 924,205 +0.02(+0.27%)
Oct 16, 2019 8.637 8.637 8.523 8.553 813,344 +0.00(+0.00%)
Oct 15, 2019 8.591 8.595 8.530 8.553 1,486,308 -0.01(-0.09%)
Oct 14, 2019 8.622 8.633 8.561 8.561 778,294 -0.08(-0.88%)
Oct 11, 2019 8.706 8.706 8.576 8.637 638,454 +0.15(+1.80%)
Oct 10, 2019 8.477 8.515 8.435 8.485 1,102,295 -0.01(-0.09%)
Oct 09, 2019 8.477 8.538 8.446 8.492 940,746 +0.05(+0.63%)
Oct 08, 2019 8.469 8.507 8.408 8.439 1,059,349 -0.05(-0.54%)
Oct 07, 2019 8.469 8.523 8.462 8.485 1,495,287 -0.07(-0.80%)
Oct 04, 2019 8.469 8.576 8.439 8.553 1,191,378 +0.12(+1.45%)
Oct 03, 2019 8.401 8.557 8.385 8.431 1,342,193 +0.01(+0.09%)
Oct 02, 2019 8.439 8.568 8.385 8.424 1,269,371 -0.14(-1.69%)
Oct 01, 2019 8.614 8.645 8.561 8.568 954,254 -0.05(-0.62%)
Sep 30, 2019 8.698 8.805 8.614 8.622 1,274,199 -0.05(-0.53%)
Sep 27, 2019 8.683 8.717 8.645 8.667 491,401 +0.03(+0.35%)
Sep 26, 2019 8.706 8.706 8.622 8.637 409,448 -0.03(-0.35%)
Sep 25, 2019 8.629 8.690 8.568 8.667 418,105 -0.04(-0.44%)
Sep 24, 2019 8.896 8.896 8.667 8.706 703,986 -0.09(-1.04%)
Sep 23, 2019 8.728 8.812 8.728 8.797 279,552 +0.02(+0.26%)
Sep 20, 2019 8.751 8.828 8.721 8.774 2,389,972 +0.06(+0.70%)
Sep 19, 2019 8.812 8.835 8.683 8.713 629,986 -0.06(-0.69%)
Sep 18, 2019 8.820 8.881 8.728 8.774 607,210 -0.01(-0.09%)
Sep 17, 2019 8.835 8.835 8.736 8.782 727,054 -0.08(-0.95%)
Sep 16, 2019 8.904 8.904 8.805 8.866 771,963 +0.06(+0.69%)
Sep 13, 2019 8.797 8.835 8.721 8.805 479,201 +0.02(+0.26%)
Sep 12, 2019 8.828 8.881 8.759 8.782 535,506 -0.02(-0.26%)
Sep 11, 2019 8.713 8.850 8.698 8.805 982,223 +0.11(+1.23%)
Sep 10, 2019 8.629 8.706 8.629 8.698 773,405 +0.08(+0.97%)
Sep 09, 2019 8.667 8.667 8.553 8.614 690,154 +0.01(+0.09%)
Sep 06, 2019 8.584 8.683 8.584 8.606 248,586 +0.03(+0.36%)
Sep 05, 2019 8.622 8.748 8.557 8.576 725,274 -0.02(-0.27%)
Sep 04, 2019 8.637 8.709 8.568 8.599 645,742 +0.06(+0.71%)
Sep 03, 2019 8.530 8.553 8.454 8.538 442,094 -0.02(-0.27%)
Aug 30, 2019 8.538 8.568 8.485 8.561 736,707 +0.05(+0.63%)
Aug 29, 2019 8.546 8.568 8.492 8.507 400,807 -0.02(-0.18%)
Aug 28, 2019 8.431 8.546 8.401 8.523 440,055 +0.08(+0.90%)
Aug 27, 2019 8.561 8.576 8.446 8.446 504,217 -0.10(-1.16%)
Aug 26, 2019 8.500 8.546 8.485 8.546 386,900 +0.07(+0.81%)
Aug 23, 2019 8.553 8.553 8.439 8.477 712,702 -0.09(-1.07%)
Aug 22, 2019 8.683 8.683 8.561 8.568 736,185 -0.11(-1.23%)
Aug 21, 2019 8.645 8.767 8.561 8.675 703,922 +0.14(+1.61%)
Aug 20, 2019 8.492 8.553 8.485 8.538 420,130 +0.04(+0.45%)
Aug 19, 2019 8.515 8.515 8.424 8.500 494,246 +0.08(+0.90%)
Aug 16, 2019 8.370 8.431 8.355 8.424 748,514 +0.06(+0.73%)
Aug 15, 2019 8.363 8.401 8.343 8.363 431,476 +0.00(+0.00%)
Aug 14, 2019 8.309 8.397 8.279 8.363 1,034,898 -0.08(-0.90%)
Aug 13, 2019 8.317 8.477 8.309 8.439 609,784 +0.03(+0.36%)
Aug 12, 2019 8.500 8.584 8.363 8.408 439,099 +0.00(+0.00%)
Aug 09, 2019 8.454 8.454 8.321 8.408 989,098 -0.05(-0.54%)
Aug 08, 2019 8.401 8.477 8.393 8.454 982,605 +0.02(+0.27%)
Aug 07, 2019 8.568 8.667 8.397 8.431 1,068,988 -0.27(-3.07%)
Aug 06, 2019 8.782 8.828 8.660 8.698 766,484 -0.05(-0.61%)
Aug 05, 2019 8.812 8.812 8.690 8.751 623,244 -0.11(-1.29%)
Aug 02, 2019 8.889 8.927 8.820 8.866 600,018 -0.07(-0.77%)
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.