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

Korea Telecom Corp ADR (NY: KT )

13.85 +0.20 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 9.627 9.634 9.369 9.453 1,430,460 -0.39(-3.97%)
May 28, 2009 9.620 9.900 9.599 9.844 1,056,847 +0.67(+7.31%)
May 27, 2009 9.278 9.390 9.167 9.174 3,060,936 -0.57(-5.87%)
May 26, 2009 9.544 9.795 9.474 9.746 813,681 -0.20(-2.04%)
May 22, 2009 9.990 10.04 9.907 9.948 387,804 -0.04(-0.42%)
May 21, 2009 9.844 10.08 9.844 9.990 1,043,983 -0.15(-1.51%)
May 20, 2009 10.21 10.26 10.08 10.14 723,978 -0.06(-0.62%)
May 19, 2009 10.29 10.33 10.11 10.21 1,000,013 -0.12(-1.15%)
May 18, 2009 10.21 10.36 10.06 10.33 855,510 +0.27(+2.64%)
May 15, 2009 10.14 10.26 9.990 10.06 652,220 -0.16(-1.57%)
May 14, 2009 10.24 10.26 10.04 10.22 1,507,032 -0.18(-1.74%)
May 13, 2009 10.58 10.65 10.28 10.40 1,982,071 -0.13(-1.26%)
May 12, 2009 10.53 10.67 10.48 10.53 1,976,528 +0.43(+4.28%)
May 11, 2009 10.15 10.20 9.983 10.10 827,365 -0.31(-2.95%)
May 08, 2009 10.29 10.44 10.21 10.41 592,739 +0.61(+6.27%)
May 07, 2009 10.21 10.21 9.781 9.795 1,224,931 -0.37(-3.64%)
May 06, 2009 10.16 10.23 10.01 10.16 797,419 -0.19(-1.82%)
May 05, 2009 10.37 10.43 10.21 10.35 787,914 +0.03(+0.27%)
May 04, 2009 10.27 10.35 10.26 10.33 910,577 +0.17(+1.65%)
May 01, 2009 10.00 10.19 9.851 10.16 863,996 +0.16(+1.61%)
Apr 30, 2009 10.10 10.12 9.893 9.997 931,317 +0.17(+1.70%)
Apr 29, 2009 9.572 9.893 9.558 9.830 659,091 +0.49(+5.23%)
Apr 28, 2009 9.188 9.411 9.125 9.341 577,249 +0.05(+0.53%)
Apr 27, 2009 9.397 9.418 9.222 9.292 708,905 -0.29(-2.99%)
Apr 24, 2009 9.648 9.753 9.516 9.578 1,275,161 +0.17(+1.86%)
Apr 23, 2009 9.453 9.460 9.167 9.404 1,325,253 -0.10(-1.10%)
Apr 22, 2009 9.474 9.648 9.446 9.509 1,115,251 -0.25(-2.58%)
Apr 21, 2009 9.558 9.781 9.488 9.760 914,590 +0.34(+3.63%)
Apr 20, 2009 9.732 9.732 9.376 9.418 935,046 -0.56(-5.60%)
Apr 17, 2009 9.955 10.10 9.872 9.976 674,014 -0.24(-2.39%)
Apr 16, 2009 10.28 10.29 10.02 10.22 641,456 +0.01(+0.07%)
Apr 15, 2009 10.16 10.25 10.11 10.21 833,479 -0.06(-0.61%)
Apr 14, 2009 10.17 10.35 10.12 10.28 1,236,375 +0.10(+1.03%)
Apr 13, 2009 10.16 10.24 10.09 10.17 1,096,482 +0.07(+0.69%)
Apr 09, 2009 10.19 10.19 10.02 10.10 3,589,601 +0.22(+2.26%)
Apr 08, 2009 10.19 10.19 9.795 9.879 3,268,455 -0.10(-0.98%)
Apr 07, 2009 9.997 10.14 9.942 9.976 694,754 -0.04(-0.42%)
Apr 06, 2009 10.17 10.22 9.997 10.02 963,076 -0.20(-1.98%)
Apr 03, 2009 10.15 10.22 10.03 10.22 777,967 +0.06(+0.62%)
Apr 02, 2009 10.13 10.35 10.00 10.16 1,034,006 +0.29(+2.97%)
Apr 01, 2009 9.662 9.886 9.578 9.865 1,779,492 +0.24(+2.47%)
Mar 31, 2009 9.578 9.814 9.578 9.627 2,200,988 +0.01(+0.15%)
Mar 30, 2009 9.725 9.725 9.048 9.613 807,944 -0.62(-6.07%)
Mar 26, 2009 10.46 10.46 10.16 10.23 2,760,834 +0.29(+2.95%)
Mar 25, 2009 9.865 10.15 9.851 9.942 1,801,311 +0.11(+1.14%)
Mar 24, 2009 9.948 9.948 9.781 9.830 1,165,296 -0.29(-2.90%)
Mar 23, 2009 9.943 10.12 9.942 10.12 2,717,787 +0.35(+3.57%)
Mar 20, 2009 9.746 9.976 9.641 9.774 2,158,426 -0.19(-1.94%)
Mar 19, 2009 9.914 10.02 9.802 9.968 2,088,670 +0.22(+2.27%)
Mar 18, 2009 9.425 9.774 9.355 9.746 1,460,815 +0.12(+1.23%)
Mar 17, 2009 9.509 9.655 9.355 9.627 1,681,530 +0.39(+4.23%)
Mar 16, 2009 9.390 9.495 9.201 9.236 2,867,316 +0.20(+2.16%)
Mar 13, 2009 9.355 9.362 8.964 9.041 0 -0.15(-1.67%)
Mar 12, 2009 8.999 9.215 8.943 9.194 1,266,006 +0.20(+2.17%)
Mar 11, 2009 9.188 9.411 8.957 8.999 1,404,219 -0.15(-1.68%)
Mar 10, 2009 8.727 9.181 8.727 9.153 1,261,870 +0.53(+6.15%)
Mar 09, 2009 8.503 8.741 8.503 8.622 1,215,847 +0.00(+0.00%)
Mar 06, 2009 8.685 8.755 8.454 8.622 0 +0.42(+5.11%)
Mar 05, 2009 8.224 8.475 8.177 8.203 626,987 -0.36(-4.24%)
Mar 04, 2009 8.266 8.741 8.266 8.566 1,820,554 +0.59(+7.44%)
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.