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 (%)
Feb 28, 2020 7.888 7.888 7.707 7.743 1,688,538 -0.21(-2.62%)
Feb 27, 2020 8.000 8.080 7.892 7.952 966,102 +0.10(+1.33%)
Feb 26, 2020 7.824 7.936 7.799 7.848 808,069 +0.04(+0.51%)
Feb 25, 2020 7.960 7.992 7.783 7.807 718,682 -0.11(-1.42%)
Feb 24, 2020 8.056 8.056 7.912 7.920 796,961 -0.35(-4.17%)
Feb 21, 2020 8.185 8.313 8.152 8.265 1,196,894 +0.04(+0.49%)
Feb 20, 2020 8.337 8.337 8.201 8.225 517,665 -0.17(-2.01%)
Feb 19, 2020 8.433 8.465 8.361 8.393 509,416 -0.04(-0.48%)
Feb 18, 2020 8.449 8.465 8.401 8.433 612,654 -0.02(-0.19%)
Feb 14, 2020 8.546 8.546 8.409 8.449 581,747 -0.07(-0.85%)
Feb 13, 2020 8.522 8.546 8.457 8.522 553,380 -0.02(-0.19%)
Feb 12, 2020 8.594 8.594 8.440 8.538 1,213,834 +0.08(+0.95%)
Feb 11, 2020 8.489 8.489 8.401 8.457 882,464 +0.02(+0.29%)
Feb 10, 2020 8.377 8.441 8.313 8.433 958,351 +0.05(+0.57%)
Feb 07, 2020 8.457 8.465 8.361 8.385 938,298 -0.10(-1.23%)
Feb 06, 2020 8.514 8.586 8.425 8.489 1,204,069 +0.02(+0.19%)
Feb 05, 2020 8.489 8.489 8.361 8.473 739,425 +0.10(+1.15%)
Feb 04, 2020 8.433 8.465 8.353 8.377 897,475 +0.04(+0.48%)
Feb 03, 2020 8.321 8.361 8.273 8.337 999,360 -0.02(-0.29%)
Jan 31, 2020 8.554 8.562 8.345 8.361 1,347,316 -0.20(-2.34%)
Jan 30, 2020 8.602 8.602 8.485 8.562 716,717 -0.12(-1.39%)
Jan 29, 2020 8.698 8.730 8.658 8.682 671,150 +0.01(+0.09%)
Jan 28, 2020 8.714 8.714 8.634 8.674 806,869 -0.03(-0.37%)
Jan 27, 2020 8.674 8.738 8.658 8.706 932,907 -0.11(-1.27%)
Jan 24, 2020 8.827 8.859 8.802 8.818 560,685 -0.05(-0.54%)
Jan 23, 2020 8.979 8.995 8.827 8.867 764,247 -0.13(-1.43%)
Jan 22, 2020 8.947 9.019 8.915 8.995 411,506 +0.02(+0.18%)
Jan 21, 2020 8.931 9.027 8.899 8.979 402,478 +0.03(+0.36%)
Jan 17, 2020 8.979 8.987 8.939 8.947 330,878 -0.04(-0.45%)
Jan 16, 2020 9.115 9.115 8.979 8.987 557,873 -0.10(-1.06%)
Jan 15, 2020 9.099 9.115 9.051 9.083 673,017 -0.02(-0.18%)
Jan 14, 2020 9.091 9.131 9.043 9.099 1,094,935 +0.02(+0.27%)
Jan 13, 2020 8.987 9.099 8.939 9.075 1,128,926 +0.16(+1.80%)
Jan 10, 2020 8.931 8.955 8.883 8.915 828,379 +0.00(+0.00%)
Jan 09, 2020 9.011 9.011 8.859 8.915 902,000 +0.03(+0.36%)
Jan 08, 2020 8.963 8.963 8.839 8.883 752,707 -0.09(-0.98%)
Jan 07, 2020 9.003 9.051 8.955 8.971 746,742 +0.00(+0.00%)
Jan 06, 2020 9.059 9.091 8.947 8.971 722,600 -0.08(-0.89%)
Jan 03, 2020 9.083 9.091 9.035 9.051 465,098 -0.06(-0.70%)
Jan 02, 2020 9.316 9.332 9.075 9.115 1,158,652 -0.19(-2.07%)
Dec 31, 2019 9.236 9.332 9.236 9.308 1,345,571 +0.06(+0.69%)
Dec 30, 2019 9.436 9.436 9.244 9.244 825,467 +0.15(+1.63%)
Dec 27, 2019 8.988 9.150 8.988 9.096 440,984 +0.06(+0.68%)
Dec 26, 2019 8.972 9.065 8.972 9.034 321,080 +0.09(+1.04%)
Dec 24, 2019 8.941 8.980 8.927 8.941 187,272 -0.02(-0.17%)
Dec 23, 2019 8.964 9.003 8.926 8.957 697,905 -0.02(-0.17%)
Dec 20, 2019 8.941 8.995 8.941 8.972 775,381 +0.12(+1.40%)
Dec 19, 2019 8.833 8.884 8.779 8.849 1,157,206 +0.05(+0.53%)
Dec 18, 2019 8.864 8.902 8.756 8.802 2,058,178 -0.12(-1.38%)
Dec 17, 2019 8.934 8.957 8.826 8.926 961,655 +0.09(+1.05%)
Dec 16, 2019 8.787 8.887 8.787 8.833 746,438 +0.08(+0.97%)
Dec 13, 2019 8.725 8.787 8.687 8.748 1,499,735 +0.02(+0.18%)
Dec 12, 2019 8.656 8.768 8.632 8.733 1,408,070 +0.08(+0.98%)
Dec 11, 2019 8.571 8.671 8.563 8.648 3,946,375 +0.08(+0.99%)
Dec 10, 2019 8.609 8.625 8.524 8.563 1,265,596 +0.01(+0.09%)
Dec 09, 2019 8.548 8.586 8.532 8.555 1,339,377 -0.06(-0.72%)
Dec 06, 2019 8.648 8.671 8.540 8.617 935,586 +0.04(+0.45%)
Dec 05, 2019 8.648 8.656 8.563 8.578 819,777 -0.05(-0.63%)
Dec 04, 2019 8.663 8.663 8.594 8.632 1,110,902 -0.03(-0.36%)
Dec 03, 2019 8.609 8.663 8.559 8.663 804,403 +0.09(+1.08%)
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.