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

Korea Telecom Corp ADR (NY: KT )

12.59 +0.08 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.652 6.830 6.542 6.585 1,710,366 -0.08(-1.27%)
Mar 30, 2020 6.627 6.669 6.449 6.669 778,699 +0.21(+3.28%)
Mar 27, 2020 6.618 6.627 6.424 6.458 1,296,502 -0.19(-2.80%)
Mar 26, 2020 6.576 6.796 6.398 6.644 1,438,061 +0.14(+2.08%)
Mar 25, 2020 6.500 6.690 6.500 6.508 2,354,427 +0.24(+3.78%)
Mar 24, 2020 6.136 6.305 6.043 6.271 851,921 +0.61(+10.76%)
Mar 23, 2020 5.924 5.979 5.641 5.662 1,074,590 -0.51(-8.23%)
Mar 20, 2020 6.322 6.424 6.168 6.170 948,775 +0.34(+5.81%)
Mar 19, 2020 5.916 5.958 5.637 5.831 1,482,678 -0.46(-7.27%)
Mar 18, 2020 6.382 6.407 5.806 6.288 987,369 -0.53(-7.82%)
Mar 17, 2020 6.762 6.881 6.652 6.822 2,307,894 -0.04(-0.62%)
Mar 16, 2020 6.813 6.927 6.720 6.864 1,499,863 -0.41(-5.59%)
Mar 13, 2020 7.634 7.643 6.965 7.270 1,502,562 -0.09(-1.26%)
Mar 12, 2020 7.575 7.575 7.118 7.363 1,171,164 -0.58(-7.25%)
Mar 11, 2020 8.117 8.117 7.888 7.939 926,945 -0.25(-3.10%)
Mar 10, 2020 8.243 8.404 8.108 8.193 2,061,917 +0.22(+2.76%)
Mar 09, 2020 7.939 8.210 7.939 7.973 937,182 -0.42(-5.04%)
Mar 06, 2020 8.480 8.514 8.337 8.396 873,629 -0.17(-1.98%)
Mar 05, 2020 8.540 8.565 8.438 8.565 790,323 +0.07(+0.80%)
Mar 04, 2020 8.413 8.523 8.303 8.497 635,478 +0.24(+2.87%)
Mar 03, 2020 8.286 8.413 8.176 8.260 919,813 -0.09(-1.11%)
Mar 02, 2020 8.235 8.379 8.133 8.354 1,430,261 +0.19(+2.28%)
Feb 28, 2020 8.320 8.320 8.129 8.167 1,600,866 -0.22(-2.62%)
Feb 27, 2020 8.438 8.523 8.324 8.387 915,940 +0.11(+1.33%)
Feb 26, 2020 8.252 8.370 8.227 8.277 766,113 +0.04(+0.51%)
Feb 25, 2020 8.396 8.430 8.210 8.235 681,367 -0.12(-1.42%)
Feb 24, 2020 8.497 8.497 8.345 8.354 755,581 -0.36(-4.17%)
Feb 21, 2020 8.633 8.768 8.599 8.717 1,134,749 +0.04(+0.49%)
Feb 20, 2020 8.794 8.794 8.650 8.675 490,787 -0.18(-2.01%)
Feb 19, 2020 8.895 8.929 8.819 8.853 482,966 -0.04(-0.48%)
Feb 18, 2020 8.912 8.929 8.861 8.895 580,844 -0.02(-0.19%)
Feb 14, 2020 9.014 9.014 8.870 8.912 551,542 -0.08(-0.85%)
Feb 13, 2020 8.988 9.014 8.921 8.988 524,647 -0.02(-0.19%)
Feb 12, 2020 9.064 9.064 8.903 9.005 1,150,810 +0.08(+0.95%)
Feb 11, 2020 8.954 8.954 8.861 8.921 836,644 +0.03(+0.29%)
Feb 10, 2020 8.836 8.904 8.768 8.895 908,592 +0.05(+0.57%)
Feb 07, 2020 8.921 8.929 8.819 8.844 889,580 -0.11(-1.23%)
Feb 06, 2020 8.980 9.056 8.887 8.954 1,141,551 +0.02(+0.19%)
Feb 05, 2020 8.954 8.954 8.819 8.938 701,032 +0.10(+1.15%)
Feb 04, 2020 8.895 8.929 8.811 8.836 850,876 +0.04(+0.48%)
Feb 03, 2020 8.777 8.819 8.726 8.794 947,472 -0.03(-0.29%)
Jan 31, 2020 9.022 9.031 8.802 8.819 1,277,361 -0.21(-2.34%)
Jan 30, 2020 9.073 9.073 8.950 9.031 679,503 -0.13(-1.39%)
Jan 29, 2020 9.174 9.208 9.132 9.158 636,303 +0.01(+0.09%)
Jan 28, 2020 9.191 9.191 9.107 9.149 764,975 -0.03(-0.37%)
Jan 27, 2020 9.149 9.217 9.132 9.183 884,468 -0.12(-1.27%)
Jan 24, 2020 9.310 9.344 9.285 9.301 531,574 -0.05(-0.54%)
Jan 23, 2020 9.471 9.488 9.310 9.352 724,566 -0.14(-1.43%)
Jan 22, 2020 9.437 9.513 9.403 9.488 390,140 +0.02(+0.18%)
Jan 21, 2020 9.420 9.521 9.386 9.471 381,581 +0.03(+0.36%)
Jan 17, 2020 9.471 9.479 9.428 9.437 313,698 -0.04(-0.45%)
Jan 16, 2020 9.615 9.615 9.471 9.479 528,907 -0.10(-1.06%)
Jan 15, 2020 9.598 9.615 9.547 9.581 638,073 -0.02(-0.18%)
Jan 14, 2020 9.589 9.632 9.539 9.598 1,038,084 +0.03(+0.27%)
Jan 13, 2020 9.479 9.598 9.428 9.572 1,070,310 +0.17(+1.80%)
Jan 10, 2020 9.420 9.445 9.369 9.403 785,368 +0.00(+0.00%)
Jan 09, 2020 9.505 9.505 9.344 9.403 855,166 +0.03(+0.36%)
Jan 08, 2020 9.454 9.454 9.323 9.369 713,625 -0.09(-0.98%)
Jan 07, 2020 9.496 9.547 9.445 9.462 707,970 +0.00(+0.00%)
Jan 06, 2020 9.555 9.589 9.437 9.462 685,081 -0.08(-0.89%)
Jan 03, 2020 9.581 9.589 9.530 9.547 440,950 -0.07(-0.70%)
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.