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 (%)
Jul 31, 2018 9.878 10.10 9.841 10.10 1,281,613 +0.16(+1.63%)
Jul 30, 2018 9.974 10.57 9.886 9.937 863,718 +0.18(+1.89%)
Jul 27, 2018 9.738 9.768 9.657 9.753 1,957,465 +0.08(+0.84%)
Jul 26, 2018 9.620 9.723 9.524 9.672 2,206,440 -0.02(-0.23%)
Jul 25, 2018 9.620 9.753 9.620 9.694 1,882,375 +0.07(+0.77%)
Jul 24, 2018 9.642 9.679 9.539 9.620 1,820,788 +0.10(+1.08%)
Jul 23, 2018 9.355 9.543 9.266 9.517 1,818,033 +0.05(+0.55%)
Jul 20, 2018 9.399 9.377 9.465 1,182,227 +0.07(+0.71%)
Jul 19, 2018 9.377 9.443 9.252 9.399 1,247,027 -0.17(-1.77%)
Jul 18, 2018 9.731 9.731 9.458 9.569 812,264 -0.19(-1.96%)
Jul 17, 2018 9.863 9.871 9.738 9.760 1,196,809 -0.13(-1.34%)
Jul 16, 2018 9.849 9.937 9.786 9.893 761,546 -0.04(-0.37%)
Jul 13, 2018 9.745 9.989 9.745 9.930 890,169 -0.01(-0.15%)
Jul 12, 2018 10.07 10.07 9.863 9.945 675,676 -0.10(-1.03%)
Jul 11, 2018 9.915 10.11 9.900 10.05 522,446 +0.13(+1.26%)
Jul 10, 2018 9.819 9.945 9.664 9.922 816,309 +0.10(+1.05%)
Jul 09, 2018 9.827 9.856 9.827 9.819 494,473 +0.04(+0.38%)
Jul 06, 2018 9.723 9.819 9.723 9.782 577,847 +0.11(+1.14%)
Jul 05, 2018 9.620 9.716 9.454 9.672 1,068,331 -0.04(-0.46%)
Jul 03, 2018 9.716 9.716 9.716 0 +0.01(+0.08%)
Jul 02, 2018 9.664 9.768 9.613 9.709 395,348 -0.08(-0.83%)
Jun 29, 2018 9.812 9.849 9.731 9.790 944,411 +0.05(+0.53%)
Jun 28, 2018 9.731 9.760 9.657 9.738 529,356 +0.04(+0.38%)
Jun 27, 2018 9.731 9.768 9.650 9.701 680,679 -0.07(-0.68%)
Jun 26, 2018 9.856 9.856 9.723 9.768 655,160 -0.06(-0.60%)
Jun 25, 2018 9.827 9.886 9.716 9.827 613,748 -0.04(-0.37%)
Jun 22, 2018 9.687 9.882 9.635 9.863 1,253,798 +0.22(+2.29%)
Jun 21, 2018 10.03 10.03 9.613 9.642 1,467,047 -0.53(-5.22%)
Jun 20, 2018 10.33 10.33 10.15 10.17 841,076 -0.04(-0.43%)
Jun 19, 2018 10.27 10.29 10.13 10.22 1,484,618 -0.13(-1.21%)
Jun 18, 2018 10.28 10.36 10.19 10.34 933,403 +0.03(+0.29%)
Jun 15, 2018 10.39 10.39 10.31 911,662 -0.08(-0.78%)
Jun 14, 2018 10.37 10.40 10.25 10.39 966,793 -0.07(-0.63%)
Jun 13, 2018 10.50 10.50 10.34 10.46 1,035,287 -0.04(-0.42%)
Jun 12, 2018 10.34 10.56 10.33 10.50 868,470 +0.18(+1.71%)
Jun 11, 2018 10.30 10.34 10.02 10.33 1,393,950 +0.00(+0.00%)
Jun 08, 2018 10.26 10.36 10.22 10.33 562,613 +0.04(+0.43%)
Jun 07, 2018 10.05 10.30 10.02 10.28 1,376,554 +0.13(+1.31%)
Jun 06, 2018 10.15 1,009,901 +0.16(+1.62%)
Jun 05, 2018 9.856 10.00 9.819 9.989 634,469 +0.16(+1.65%)
Jun 04, 2018 9.745 9.836 9.716 9.827 440,429 +0.14(+1.45%)
Jun 01, 2018 9.701 9.701 9.605 9.687 554,394 +0.07(+0.69%)
May 31, 2018 9.620 9.650 9.561 9.620 1,227,806 -0.07(-0.76%)
May 30, 2018 9.650 9.701 9.561 9.694 512,402 +0.06(+0.61%)
May 29, 2018 9.635 9.679 9.524 9.635 400,897 -0.11(-1.13%)
May 25, 2018 9.745 9.745 9.745 0 +0.11(+1.15%)
May 24, 2018 9.664 9.672 9.561 9.635 578,334 -0.02(-0.23%)
May 23, 2018 9.642 9.745 9.591 9.657 639,210 -0.01(-0.15%)
May 22, 2018 9.672 9.760 9.546 9.672 438,420 +0.10(+1.00%)
May 21, 2018 9.583 9.613 9.546 9.576 579,358 -0.01(-0.15%)
May 18, 2018 9.760 9.760 9.554 9.591 537,358 +0.01(+0.15%)
May 17, 2018 9.605 9.605 9.532 9.576 758,689 +0.01(+0.08%)
May 16, 2018 9.642 9.679 9.502 9.569 578,393 -0.12(-1.22%)
May 15, 2018 9.723 9.723 9.644 9.687 567,016 -0.03(-0.30%)
May 14, 2018 9.664 9.782 9.664 9.716 728,778 +0.05(+0.53%)
May 11, 2018 9.952 9.952 9.616 9.664 1,460,394 -0.29(-2.89%)
May 10, 2018 9.900 9.974 9.782 9.952 1,655,545 +0.00(+0.00%)
May 09, 2018 9.974 9.974 9.863 9.952 583,901 +0.09(+0.90%)
May 08, 2018 9.922 9.922 9.679 9.863 1,275,205 -0.12(-1.18%)
May 07, 2018 9.841 10.07 9.841 9.981 615,405 +0.07(+0.67%)
May 04, 2018 9.952 10.03 9.782 9.915 713,905 -0.14(-1.39%)
May 03, 2018 9.908 10.06 9.664 10.06 1,167,653 +0.20(+2.02%)
May 02, 2018 9.753 9.886 9.753 9.856 1,667,870 +0.01(+0.15%)
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.