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 (%)
Apr 30, 2014 11.02 11.11 11.00 11.11 338,496 +0.13(+1.14%)
Apr 29, 2014 10.97 11.02 10.95 10.98 529,564 +0.01(+0.06%)
Apr 28, 2014 10.97 11.02 10.93 10.97 456,583 +0.25(+2.34%)
Apr 25, 2014 10.75 10.76 10.70 10.72 266,071 -0.17(-1.60%)
Apr 24, 2014 10.93 10.93 10.87 10.90 258,340 -0.08(-0.76%)
Apr 23, 2014 10.96 11.00 10.87 10.98 900,036 +0.27(+2.48%)
Apr 22, 2014 10.77 10.80 10.70 10.72 299,752 +0.07(+0.66%)
Apr 21, 2014 10.65 10.66 10.59 10.65 504,132 -0.14(-1.30%)
Apr 17, 2014 10.76 10.79 10.79 10.79 303,520 -0.13(-1.15%)
Apr 16, 2014 10.82 10.94 10.77 10.91 606,321 +0.11(+1.03%)
Apr 15, 2014 10.76 10.81 10.69 10.80 695,978 -0.04(-0.39%)
Apr 14, 2014 10.84 10.94 10.80 10.84 764,809 +0.05(+0.45%)
Apr 11, 2014 10.78 10.81 10.72 10.79 529,007 +0.03(+0.26%)
Apr 10, 2014 10.79 10.93 10.77 10.77 898,022 -0.14(-1.28%)
Apr 09, 2014 10.87 10.95 10.82 10.90 2,472,181 +0.58(+5.61%)
Apr 08, 2014 10.40 10.41 10.27 10.33 2,491,424 +0.74(+7.72%)
Apr 07, 2014 9.592 9.669 9.502 9.585 1,385,182 +0.01(+0.07%)
Apr 04, 2014 9.551 9.620 9.516 9.578 944,341 +0.19(+2.01%)
Apr 03, 2014 9.446 9.488 9.383 9.390 619,903 -0.12(-1.25%)
Apr 02, 2014 9.551 9.572 9.481 9.509 399,947 -0.17(-1.80%)
Apr 01, 2014 9.676 9.718 9.669 9.683 260,366 -0.01(-0.14%)
Mar 31, 2014 9.669 9.711 9.641 9.697 505,547 +0.06(+0.65%)
Mar 28, 2014 9.641 9.690 9.606 9.634 408,694 -0.01(-0.07%)
Mar 27, 2014 9.648 9.676 9.606 9.641 522,203 +0.11(+1.17%)
Mar 26, 2014 9.509 9.558 9.509 9.530 254,609 +0.12(+1.26%)
Mar 25, 2014 9.425 9.474 9.390 9.411 379,813 +0.02(+0.22%)
Mar 24, 2014 9.418 9.432 9.355 9.390 293,045 +0.06(+0.67%)
Mar 21, 2014 9.383 9.439 9.313 9.327 915,713 -0.11(-1.18%)
Mar 20, 2014 9.411 9.484 9.348 9.439 396,475 -0.05(-0.52%)
Mar 19, 2014 9.495 9.572 9.481 9.488 461,506 -0.01(-0.07%)
Mar 18, 2014 9.453 9.502 9.446 9.495 714,905 +0.14(+1.49%)
Mar 17, 2014 9.383 9.425 9.348 9.355 860,718 +0.03(+0.37%)
Mar 14, 2014 9.355 9.369 9.285 9.320 275,654 -0.08(-0.82%)
Mar 13, 2014 9.460 9.467 9.362 9.397 736,149 +0.15(+1.66%)
Mar 12, 2014 9.188 9.278 9.146 9.243 474,784 -0.06(-0.60%)
Mar 11, 2014 9.285 9.341 9.278 9.299 562,384 -0.05(-0.52%)
Mar 10, 2014 9.397 9.418 9.320 9.348 616,985 -0.10(-1.03%)
Mar 07, 2014 9.432 9.460 9.404 9.446 541,567 +0.03(+0.37%)
Mar 06, 2014 9.530 9.544 9.390 9.411 1,200,361 -0.13(-1.39%)
Mar 05, 2014 9.537 9.572 9.537 9.544 290,984 +0.02(+0.22%)
Mar 04, 2014 9.530 9.558 9.488 9.523 784,248 -0.05(-0.51%)
Mar 03, 2014 9.613 9.641 9.551 9.572 374,760 -0.26(-2.63%)
Feb 28, 2014 9.788 9.837 9.767 9.830 1,140,790 +0.13(+1.30%)
Feb 27, 2014 9.711 9.739 9.578 9.704 787,968 -0.01(-0.14%)
Feb 26, 2014 9.774 9.844 9.697 9.718 901,673 +0.13(+1.31%)
Feb 25, 2014 9.641 9.725 9.578 9.592 957,050 +0.13(+1.33%)
Feb 24, 2014 9.481 9.558 9.453 9.467 678,567 -0.11(-1.17%)
Feb 21, 2014 9.558 9.585 9.530 9.578 319,938 -0.01(-0.07%)
Feb 20, 2014 9.676 9.683 9.578 9.585 300,070 -0.14(-1.44%)
Feb 19, 2014 9.760 9.767 9.697 9.725 480,148 -0.06(-0.57%)
Feb 18, 2014 9.837 9.858 9.781 9.781 420,455 -0.05(-0.50%)
Feb 14, 2014 9.886 9.830 9.830 9.830 440,313 -0.08(-0.78%)
Feb 13, 2014 9.858 9.921 9.844 9.907 335,723 +0.06(+0.64%)
Feb 12, 2014 9.865 9.921 9.823 9.844 383,552 +0.01(+0.07%)
Feb 11, 2014 9.725 9.879 9.725 9.837 670,056 +0.02(+0.21%)
Feb 10, 2014 9.816 9.872 9.809 9.816 612,144 -0.07(-0.71%)
Feb 07, 2014 9.746 9.935 9.732 9.886 1,340,565 +0.08(+0.85%)
Feb 06, 2014 9.704 9.830 9.704 9.802 328,987 +0.08(+0.79%)
Feb 05, 2014 9.774 9.774 9.690 9.725 731,270 -0.14(-1.42%)
Feb 04, 2014 9.872 9.928 9.788 9.865 463,089 +0.08(+0.78%)
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.