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 (%)
Dec 31, 2020 9.214 9.214 9.214 267,718 -0.03(-0.27%)
Dec 30, 2020 9.231 9.290 9.206 9.239 267,718 +0.25(+2.76%)
Dec 29, 2020 9.047 9.047 8.976 8.991 215,272 -0.09(-0.96%)
Dec 28, 2020 9.079 9.110 9.047 9.079 338,445 +0.10(+1.06%)
Dec 24, 2020 8.976 9.063 8.968 8.984 167,003 +0.04(+0.44%)
Dec 23, 2020 8.888 8.944 8.865 8.944 340,352 +0.10(+1.16%)
Dec 22, 2020 8.999 9.007 8.833 8.841 510,563 -0.21(-2.36%)
Dec 21, 2020 9.023 9.079 8.920 9.055 796,225 +0.07(+0.79%)
Dec 18, 2020 9.071 9.102 8.944 8.984 914,669 -0.02(-0.18%)
Dec 17, 2020 9.023 9.055 8.968 8.999 782,545 +0.08(+0.89%)
Dec 16, 2020 9.007 9.039 8.920 8.920 347,684 -0.09(-0.97%)
Dec 15, 2020 8.936 9.047 8.936 9.007 439,233 +0.14(+1.61%)
Dec 14, 2020 8.888 8.976 8.865 8.865 654,614 +0.00(+0.00%)
Dec 11, 2020 8.888 8.928 8.833 8.865 917,446 -0.01(-0.09%)
Dec 10, 2020 8.841 8.912 8.785 8.873 1,261,521 +0.03(+0.36%)
Dec 09, 2020 8.912 8.936 8.809 8.841 723,753 +0.00(+0.00%)
Dec 08, 2020 8.841 8.869 8.825 8.841 382,876 -0.03(-0.36%)
Dec 07, 2020 8.881 8.888 8.821 8.873 469,894 -0.06(-0.71%)
Dec 04, 2020 8.896 8.952 8.896 8.936 1,069,176 +0.11(+1.26%)
Dec 03, 2020 8.841 8.896 8.817 8.825 807,048 +0.06(+0.72%)
Dec 02, 2020 8.690 8.801 8.690 8.762 399,823 +0.12(+1.37%)
Dec 01, 2020 8.611 8.690 8.603 8.643 926,264 +0.07(+0.83%)
Nov 30, 2020 8.722 8.730 8.560 8.572 1,217,954 -0.16(-1.81%)
Nov 27, 2020 8.675 8.770 8.651 8.730 260,414 +0.16(+1.85%)
Nov 25, 2020 8.635 8.651 8.564 8.572 869,226 -0.06(-0.73%)
Nov 24, 2020 8.461 8.651 8.445 8.635 1,270,981 +0.20(+2.35%)
Nov 23, 2020 8.437 8.477 8.389 8.437 453,728 +0.03(+0.38%)
Nov 20, 2020 8.358 8.445 8.342 8.405 623,454 +0.04(+0.47%)
Nov 19, 2020 8.358 8.413 8.310 8.366 796,307 -0.02(-0.28%)
Nov 18, 2020 8.405 8.492 8.358 8.389 537,174 -0.02(-0.28%)
Nov 17, 2020 8.397 8.437 8.397 8.413 898,198 +0.00(+0.00%)
Nov 16, 2020 8.437 8.445 8.381 8.413 506,314 -0.01(-0.09%)
Nov 13, 2020 8.389 8.461 8.358 8.421 441,808 +0.08(+0.95%)
Nov 12, 2020 8.421 8.445 8.334 8.342 632,663 -0.10(-1.13%)
Nov 11, 2020 8.437 8.528 8.429 8.437 834,878 +0.19(+2.31%)
Nov 10, 2020 8.286 8.350 8.223 8.247 984,935 -0.08(-0.95%)
Nov 09, 2020 8.484 8.484 8.294 8.326 391,396 +0.09(+1.06%)
Nov 06, 2020 8.096 8.255 8.041 8.239 636,203 +0.16(+1.96%)
Nov 05, 2020 8.001 8.128 7.985 8.080 478,161 +0.08(+0.99%)
Nov 04, 2020 7.898 8.065 7.890 8.001 558,850 +0.07(+0.90%)
Nov 03, 2020 7.859 7.938 7.835 7.930 790,098 +0.19(+2.46%)
Nov 02, 2020 7.756 7.756 7.680 7.740 902,767 +0.12(+1.56%)
Oct 30, 2020 7.684 7.716 7.605 7.621 1,719,896 -0.13(-1.74%)
Oct 29, 2020 7.787 7.835 7.692 7.756 1,726,894 -0.03(-0.41%)
Oct 28, 2020 7.859 7.874 7.708 7.787 1,296,193 -0.12(-1.50%)
Oct 27, 2020 7.962 8.001 7.874 7.906 1,865,818 +0.01(+0.10%)
Oct 26, 2020 8.001 8.001 7.851 7.898 892,570 -0.19(-2.35%)
Oct 23, 2020 8.033 8.120 8.009 8.088 1,070,564 +0.12(+1.49%)
Oct 22, 2020 7.970 7.970 7.890 7.970 1,822,211 +0.02(+0.30%)
Oct 21, 2020 7.946 7.970 7.914 7.946 3,876,302 -0.04(-0.50%)
Oct 20, 2020 7.914 7.962 7.906 7.985 1,908,457 +0.10(+1.20%)
Oct 19, 2020 7.922 7.958 7.867 7.890 580,565 +0.03(+0.40%)
Oct 16, 2020 7.851 7.863 7.811 7.859 509,215 +0.06(+0.71%)
Oct 15, 2020 7.803 7.851 7.756 7.803 762,461 -0.02(-0.20%)
Oct 14, 2020 7.843 7.859 7.795 7.819 377,842 -0.06(-0.80%)
Oct 13, 2020 7.922 7.954 7.882 7.882 397,974 +0.02(+0.20%)
Oct 12, 2020 7.859 7.914 7.859 7.867 655,071 -0.02(-0.30%)
Oct 09, 2020 7.835 7.898 7.835 7.890 345,999 +0.09(+1.12%)
Oct 08, 2020 7.803 7.811 7.771 7.803 587,573 +0.03(+0.41%)
Oct 07, 2020 7.771 7.819 7.732 7.771 471,776 +0.06(+0.82%)
Oct 06, 2020 7.756 7.811 7.708 7.708 471,172 -0.06(-0.71%)
Oct 05, 2020 7.764 7.811 7.716 7.764 1,064,649 +0.12(+1.55%)
Oct 02, 2020 7.526 7.672 7.518 7.645 471,093 +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.