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 (%)
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%)
Aug 01, 2019 8.957 9.011 8.885 8.934 1,490,338 -0.06(-0.68%)
Jul 31, 2019 9.110 9.117 8.995 8.995 1,363,231 -0.09(-1.01%)
Jul 30, 2019 9.102 9.136 9.079 9.087 1,121,417 -0.02(-0.17%)
Jul 29, 2019 9.117 9.129 9.071 9.102 882,190 +0.02(+0.25%)
Jul 26, 2019 9.071 9.137 9.056 9.079 1,923,495 +0.00(+0.00%)
Jul 25, 2019 9.110 9.110 9.045 9.079 1,209,242 -0.04(-0.42%)
Jul 24, 2019 9.079 9.136 9.052 9.117 1,209,040 +0.00(+0.00%)
Jul 23, 2019 9.071 9.163 9.018 9.117 1,134,971 +0.04(+0.42%)
Jul 22, 2019 9.171 9.171 9.026 9.079 817,404 +0.00(+0.00%)
Jul 19, 2019 9.110 9.171 9.056 9.079 380,422 -0.02(-0.17%)
Jul 18, 2019 9.193 9.201 9.018 9.094 625,816 +0.05(+0.59%)
Jul 17, 2019 9.125 9.125 9.033 9.041 371,800 -0.08(-0.92%)
Jul 16, 2019 9.186 9.216 9.106 9.125 740,203 -0.06(-0.66%)
Jul 15, 2019 9.178 9.266 9.140 9.186 624,711 +0.01(+0.08%)
Jul 12, 2019 9.193 9.258 9.163 9.178 1,186,787 +0.05(+0.58%)
Jul 11, 2019 9.216 9.224 9.121 9.125 667,913 -0.05(-0.58%)
Jul 10, 2019 9.193 9.193 9.003 9.178 1,582,426 +0.11(+1.26%)
Jul 09, 2019 9.178 9.178 9.041 9.064 1,098,825 -0.12(-1.33%)
Jul 08, 2019 9.331 9.369 9.140 9.186 842,209 -0.28(-2.98%)
Jul 05, 2019 9.361 9.517 9.304 9.468 798,887 +0.12(+1.31%)
Jul 03, 2019 9.392 9.445 9.346 9.346 527,082 -0.05(-0.57%)
Jul 02, 2019 9.453 9.453 9.373 9.399 725,151 -0.02(-0.16%)
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.