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

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 9.056 9.201 8.952 9.178 2,248,559 -0.04(-0.41%)
May 30, 2019 9.087 9.281 9.087 9.216 1,831,213 +0.18(+1.94%)
May 29, 2019 8.889 9.064 8.843 9.041 1,950,081 +0.14(+1.54%)
May 28, 2019 8.934 8.988 8.797 8.904 3,086,915 +0.03(+0.34%)
May 24, 2019 8.957 8.957 8.828 8.873 1,036,979 +0.05(+0.52%)
May 23, 2019 8.828 8.995 8.736 8.828 1,037,000 -0.06(-0.69%)
May 22, 2019 9.026 9.049 8.889 8.889 738,166 -0.08(-0.85%)
May 21, 2019 8.957 9.007 8.889 8.965 899,598 +0.04(+0.43%)
May 20, 2019 9.026 9.026 8.873 8.927 846,887 -0.15(-1.68%)
May 17, 2019 9.163 9.178 9.071 9.079 597,132 -0.11(-1.24%)
May 16, 2019 9.125 9.224 9.094 9.193 589,677 +0.07(+0.75%)
May 15, 2019 9.193 9.193 9.011 9.125 1,187,687 -0.10(-1.07%)
May 14, 2019 9.239 9.247 9.178 9.224 673,498 +0.00(+0.00%)
May 13, 2019 9.323 9.323 8.991 9.224 1,778,444 -0.17(-1.79%)
May 10, 2019 9.277 9.399 9.216 9.392 865,789 +0.11(+1.23%)
May 09, 2019 9.392 9.392 9.209 9.277 1,067,531 -0.19(-2.01%)
May 08, 2019 9.331 9.544 9.331 9.468 1,267,966 +0.22(+2.39%)
May 07, 2019 9.277 9.300 9.155 9.247 571,312 +0.04(+0.41%)
May 06, 2019 9.178 9.247 9.087 9.209 440,981 +0.00(+0.00%)
May 03, 2019 9.186 9.277 9.117 9.209 915,900 +0.05(+0.58%)
May 02, 2019 9.178 9.300 9.148 9.155 744,824 -0.02(-0.17%)
May 01, 2019 9.171 9.232 9.140 9.171 623,729 +0.00(+0.00%)
Apr 30, 2019 9.247 9.300 9.171 9.171 892,227 -0.05(-0.50%)
Apr 29, 2019 9.148 9.293 9.148 9.216 821,421 +0.06(+0.67%)
Apr 26, 2019 9.209 9.296 9.132 9.155 1,385,525 -0.03(-0.33%)
Apr 25, 2019 9.323 9.380 9.117 9.186 1,080,213 -0.14(-1.47%)
Apr 24, 2019 9.498 9.590 9.270 9.323 1,106,066 -0.26(-2.70%)
Apr 23, 2019 9.506 9.658 9.430 9.582 965,751 +0.08(+0.80%)
Apr 22, 2019 9.468 9.552 9.418 9.506 1,671,355 +0.04(+0.40%)
Apr 18, 2019 9.453 9.510 9.361 9.468 1,166,191 +0.09(+0.98%)
Apr 17, 2019 9.453 9.506 9.369 9.376 827,283 -0.02(-0.24%)
Apr 16, 2019 9.476 9.514 9.392 9.399 639,528 -0.06(-0.64%)
Apr 15, 2019 9.658 9.681 9.422 9.460 1,720,051 -0.19(-1.97%)
Apr 12, 2019 9.605 9.689 9.575 9.651 690,532 +0.08(+0.80%)
Apr 11, 2019 9.628 9.658 9.498 9.575 727,159 -0.08(-0.79%)
Apr 10, 2019 9.597 9.712 9.590 9.651 574,022 +0.08(+0.80%)
Apr 09, 2019 9.605 9.605 9.487 9.575 683,510 -0.04(-0.40%)
Apr 08, 2019 9.681 9.742 9.586 9.613 691,263 -0.08(-0.79%)
Apr 05, 2019 9.674 9.704 9.620 9.689 986,343 +0.08(+0.87%)
Apr 04, 2019 9.544 9.651 9.498 9.605 1,606,904 +0.07(+0.72%)
Apr 03, 2019 9.476 9.582 9.361 9.537 2,083,430 +0.12(+1.30%)
Apr 02, 2019 9.430 9.601 9.376 9.415 2,833,607 -0.04(-0.40%)
Apr 01, 2019 9.483 9.483 9.346 9.453 2,274,751 -0.03(-0.32%)
Mar 29, 2019 9.628 9.704 9.476 9.483 2,304,704 -0.11(-1.11%)
Mar 28, 2019 9.651 9.674 9.445 9.590 1,412,106 -0.09(-0.94%)
Mar 27, 2019 9.613 9.807 9.582 9.681 3,215,474 +0.05(+0.55%)
Mar 26, 2019 9.697 9.712 9.552 9.628 2,644,401 -0.07(-0.71%)
Mar 25, 2019 9.834 9.857 9.689 9.697 2,229,083 -0.07(-0.70%)
Mar 22, 2019 9.963 9.963 9.758 9.765 1,449,672 -0.20(-1.99%)
Mar 21, 2019 10.05 10.07 9.948 9.963 806,721 -0.10(-0.98%)
Mar 20, 2019 10.12 10.18 10.02 10.06 398,118 -0.04(-0.38%)
Mar 19, 2019 10.22 10.22 10.03 10.10 590,166 -0.11(-1.05%)
Mar 18, 2019 10.16 10.28 10.07 10.21 582,197 +0.06(+0.60%)
Mar 15, 2019 10.08 10.26 10.08 10.15 1,092,468 +0.11(+1.06%)
Mar 14, 2019 10.03 10.12 9.971 10.04 678,247 +0.03(+0.30%)
Mar 13, 2019 10.00 10.04 9.780 10.01 1,223,286 +0.01(+0.08%)
Mar 12, 2019 10.06 10.09 9.986 10.00 433,237 -0.07(-0.68%)
Mar 11, 2019 10.08 10.10 9.956 10.07 1,143,213 -0.02(-0.15%)
Mar 08, 2019 9.834 10.11 9.780 10.09 1,717,148 +0.26(+2.64%)
Mar 07, 2019 10.03 10.46 9.811 9.826 948,688 -0.19(-1.90%)
Mar 06, 2019 10.12 10.14 9.887 10.02 890,634 -0.12(-1.20%)
Mar 05, 2019 10.10 10.25 10.03 10.14 1,755,618 +0.05(+0.45%)
Mar 04, 2019 10.10 10.27 10.07 10.09 1,836,026 +0.00(+0.00%)
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.