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, 2020 7.799 7.840 7.787 7.815 1,637,541 +0.02(+0.31%)
Jun 29, 2020 7.727 7.815 7.711 7.791 400,604 +0.00(+0.00%)
Jun 26, 2020 7.751 7.844 7.711 7.791 670,230 +0.09(+1.15%)
Jun 25, 2020 7.679 7.719 7.607 7.703 1,442,960 -0.16(-2.04%)
Jun 24, 2020 7.896 7.896 7.771 7.864 559,756 -0.06(-0.71%)
Jun 23, 2020 7.944 7.944 7.888 7.920 451,413 +0.00(+0.00%)
Jun 22, 2020 7.896 7.924 7.828 7.920 598,726 +0.10(+1.23%)
Jun 19, 2020 7.848 7.904 7.775 7.824 918,607 +0.04(+0.52%)
Jun 18, 2020 7.679 7.819 7.651 7.783 1,473,150 +0.13(+1.68%)
Jun 17, 2020 7.767 7.767 7.623 7.655 707,710 -0.08(-1.04%)
Jun 16, 2020 7.719 7.856 7.680 7.735 1,495,937 +0.22(+2.88%)
Jun 15, 2020 7.470 7.551 7.358 7.519 776,261 -0.27(-3.50%)
Jun 12, 2020 7.920 7.944 7.675 7.791 1,759,200 +0.00(+0.00%)
Jun 11, 2020 7.944 7.976 7.715 7.791 1,062,748 -0.48(-5.82%)
Jun 10, 2020 8.241 8.313 8.161 8.273 561,400 +0.05(+0.59%)
Jun 09, 2020 8.337 8.345 8.144 8.225 735,702 -0.20(-2.38%)
Jun 08, 2020 8.337 8.445 8.273 8.425 598,791 +0.06(+0.77%)
Jun 05, 2020 8.449 8.469 8.289 8.361 649,917 +0.11(+1.36%)
Jun 04, 2020 8.297 8.313 8.185 8.249 684,602 -0.20(-2.37%)
Jun 03, 2020 8.345 8.481 8.345 8.449 680,215 +0.23(+2.83%)
Jun 02, 2020 8.161 8.233 8.120 8.217 1,450,175 +0.14(+1.79%)
Jun 01, 2020 7.968 8.148 7.936 8.072 1,147,924 +0.26(+3.29%)
May 29, 2020 7.759 7.848 7.735 7.815 1,154,272 +0.02(+0.31%)
May 28, 2020 7.848 7.880 7.751 7.791 849,003 -0.07(-0.92%)
May 27, 2020 8.024 8.048 7.815 7.864 1,513,149 -0.21(-2.58%)
May 26, 2020 8.120 8.156 8.000 8.072 1,561,836 +0.22(+2.86%)
May 22, 2020 7.832 7.884 7.727 7.848 812,552 -0.03(-0.41%)
May 21, 2020 7.960 7.976 7.856 7.880 857,840 -0.15(-1.90%)
May 20, 2020 8.048 8.120 8.000 8.032 1,396,985 +0.03(+0.40%)
May 19, 2020 8.080 8.080 7.928 8.000 1,601,425 -0.04(-0.50%)
May 18, 2020 8.080 8.136 8.000 8.040 769,339 +0.12(+1.52%)
May 15, 2020 7.815 8.000 7.815 7.920 743,634 +0.13(+1.65%)
May 14, 2020 7.687 7.832 7.639 7.791 1,066,375 +0.21(+2.75%)
May 13, 2020 7.703 7.759 7.523 7.583 857,838 -0.06(-0.84%)
May 12, 2020 7.727 7.783 7.647 7.647 1,213,554 -0.01(-0.10%)
May 11, 2020 7.631 7.691 7.575 7.655 1,052,385 -0.14(-1.75%)
May 08, 2020 7.791 7.791 7.751 7.791 645,555 +0.10(+1.36%)
May 07, 2020 7.711 7.751 7.671 7.687 743,490 +0.02(+0.31%)
May 06, 2020 7.647 7.703 7.611 7.663 998,497 -0.08(-1.04%)
May 05, 2020 7.711 7.807 7.711 7.743 1,117,129 +0.07(+0.94%)
May 04, 2020 7.663 7.711 7.583 7.671 916,410 +0.08(+1.06%)
May 01, 2020 7.824 7.828 7.547 7.591 1,815,406 -0.28(-3.57%)
Apr 30, 2020 7.992 7.998 7.864 7.872 2,166,620 -0.09(-1.11%)
Apr 29, 2020 7.904 7.984 7.791 7.960 2,765,611 +0.22(+2.80%)
Apr 28, 2020 7.848 7.880 7.735 7.743 1,515,553 +0.02(+0.21%)
Apr 27, 2020 7.631 7.743 7.631 7.727 2,041,389 +0.10(+1.37%)
Apr 24, 2020 7.567 7.639 7.478 7.623 2,817,013 +0.06(+0.74%)
Apr 23, 2020 7.647 7.671 7.462 7.567 2,496,783 +0.07(+0.96%)
Apr 22, 2020 7.406 7.511 7.398 7.495 1,644,128 +0.22(+3.09%)
Apr 21, 2020 7.294 7.366 7.157 7.270 1,278,535 -0.18(-2.37%)
Apr 20, 2020 7.446 7.503 7.399 7.446 2,169,590 +0.19(+2.65%)
Apr 17, 2020 7.174 7.274 7.174 7.254 672,224 +0.16(+2.26%)
Apr 16, 2020 6.869 7.109 6.869 7.093 1,863,354 +0.26(+3.88%)
Apr 15, 2020 6.901 6.901 6.732 6.829 1,163,273 -0.23(-3.30%)
Apr 14, 2020 7.061 7.166 6.981 7.061 1,154,550 +0.14(+1.97%)
Apr 13, 2020 6.965 7.037 6.820 6.925 873,643 -0.11(-1.60%)
Apr 09, 2020 7.125 7.198 6.985 7.037 1,235,528 -0.04(-0.57%)
Apr 08, 2020 7.053 7.117 6.965 7.077 748,454 +0.07(+1.03%)
Apr 07, 2020 7.117 7.262 6.989 7.005 1,187,034 +0.02(+0.23%)
Apr 06, 2020 6.804 7.013 6.788 6.989 1,523,874 +0.59(+9.15%)
Apr 03, 2020 6.227 6.419 6.227 6.403 1,334,853 +0.10(+1.66%)
Apr 02, 2020 6.106 6.411 6.066 6.299 2,853,532 +0.35(+5.94%)
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.