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

Korea Telecom Corp ADR (NY: KT )

12.84 +0.10 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2018 10.13 10.18 10.01 10.03 698,817 -0.15(-1.47%)
Apr 27, 2018 10.08 10.18 10.03 10.18 579,091 +0.16(+1.56%)
Apr 26, 2018 9.953 10.04 9.908 10.02 397,972 +0.11(+1.13%)
Apr 25, 2018 9.961 10.01 9.819 9.908 377,205 -0.08(-0.82%)
Apr 24, 2018 9.991 10.13 9.849 9.991 1,013,554 +0.06(+0.60%)
Apr 23, 2018 9.871 9.991 9.864 9.931 678,097 +0.04(+0.45%)
Apr 20, 2018 9.894 9.953 9.871 9.886 835,355 -0.02(-0.23%)
Apr 19, 2018 9.953 9.968 9.856 9.908 1,402,251 -0.07(-0.75%)
Apr 18, 2018 10.04 10.04 9.908 9.983 663,347 -0.01(-0.07%)
Apr 17, 2018 10.01 10.06 9.879 9.991 1,164,481 -0.06(-0.59%)
Apr 16, 2018 10.01 10.13 9.976 10.05 1,450,016 +0.11(+1.13%)
Apr 13, 2018 10.10 10.10 9.908 9.938 714,168 -0.16(-1.63%)
Apr 12, 2018 10.41 10.41 10.10 10.10 872,660 -0.37(-3.56%)
Apr 11, 2018 10.51 10.55 10.47 10.48 758,405 -0.07(-0.71%)
Apr 10, 2018 10.49 10.56 10.45 10.55 1,498,121 +0.10(+0.93%)
Apr 09, 2018 10.42 10.50 10.39 10.45 821,854 +0.09(+0.86%)
Apr 06, 2018 10.39 10.45 10.30 10.36 1,149,803 -0.06(-0.57%)
Apr 05, 2018 10.47 10.53 10.37 10.42 1,332,740 -0.02(-0.21%)
Apr 04, 2018 10.33 10.47 10.30 10.45 986,373 -0.07(-0.64%)
Apr 03, 2018 10.38 10.54 10.37 10.51 1,285,157 +0.23(+2.25%)
Apr 02, 2018 10.22 10.32 10.22 10.28 1,080,763 +0.05(+0.51%)
Mar 29, 2018 10.23 10.23 10.23 0 +0.22(+2.16%)
Mar 28, 2018 10.04 10.05 9.916 10.01 599,495 +0.03(+0.30%)
Mar 27, 2018 9.968 10.11 9.938 9.983 1,273,611 +0.04(+0.45%)
Mar 26, 2018 9.789 9.938 9.733 9.938 1,831,891 +0.23(+2.38%)
Mar 23, 2018 9.811 9.871 9.703 9.707 1,295,313 -0.10(-1.07%)
Mar 22, 2018 9.886 9.908 9.714 9.811 1,116,044 -0.15(-1.50%)
Mar 21, 2018 10.01 10.04 9.894 9.961 1,993,316 -0.07(-0.74%)
Mar 20, 2018 10.10 10.15 10.01 10.04 1,298,315 -0.05(-0.52%)
Mar 19, 2018 10.15 10.02 10.09 841,129 -0.07(-0.66%)
Mar 16, 2018 10.05 10.20 10.02 10.15 884,192 +0.09(+0.89%)
Mar 15, 2018 10.08 10.21 10.04 10.07 999,988 -0.04(-0.37%)
Mar 14, 2018 10.11 10.18 10.07 10.10 624,495 +0.04(+0.37%)
Mar 13, 2018 10.09 10.15 10.01 10.07 1,497,370 -0.14(-1.39%)
Mar 12, 2018 10.23 10.25 10.11 10.21 685,684 -0.01(-0.07%)
Mar 09, 2018 10.10 10.21 10.10 10.21 918,973 +0.18(+1.79%)
Mar 08, 2018 10.04 10.07 9.991 10.04 1,466,560 -0.01(-0.15%)
Mar 07, 2018 10.07 10.05 1,126,110 +0.01(+0.07%)
Mar 06, 2018 10.13 10.14 9.987 10.04 1,017,935 +0.04(+0.37%)
Mar 05, 2018 9.976 10.04 9.916 10.01 1,758,176 +0.03(+0.30%)
Mar 02, 2018 9.916 10.01 9.894 9.976 1,165,450 +0.01(+0.15%)
Mar 01, 2018 9.938 9.983 9.905 9.961 1,257,410 +0.04(+0.45%)
Feb 28, 2018 9.946 10.01 9.782 9.916 2,448,308 -0.12(-1.19%)
Feb 27, 2018 10.06 10.08 9.998 10.04 1,177,096 -0.02(-0.22%)
Feb 26, 2018 10.04 10.08 9.968 10.06 1,221,328 +0.01(+0.07%)
Feb 23, 2018 10.04 10.07 10.00 10.05 744,491 +0.04(+0.45%)
Feb 22, 2018 9.983 10.01 2,852,848 -0.04(-0.37%)
Feb 21, 2018 9.983 10.15 9.983 10.04 2,456,405 +0.06(+0.60%)
Feb 20, 2018 9.804 10.01 9.782 9.983 1,195,621 +0.10(+0.98%)
Feb 16, 2018 9.886 9.886 9.886 0 +0.10(+1.07%)
Feb 15, 2018 9.864 9.983 9.711 9.782 1,773,559 +0.00(+0.00%)
Feb 14, 2018 9.714 9.811 9.699 9.782 1,497,316 +0.07(+0.77%)
Feb 13, 2018 9.625 9.729 9.599 9.707 2,773,980 +0.07(+0.78%)
Feb 12, 2018 9.513 9.699 9.483 9.632 2,383,123 -0.15(-1.53%)
Feb 09, 2018 9.991 9.991 9.602 9.782 2,180,886 -0.17(-1.73%)
Feb 08, 2018 10.24 10.29 9.953 9.953 3,733,982 -0.29(-2.84%)
Feb 07, 2018 10.37 10.39 10.24 10.24 1,816,034 -0.15(-1.44%)
Feb 06, 2018 10.66 10.86 10.39 10.39 5,571,896 -0.62(-5.63%)
Feb 05, 2018 11.09 11.18 10.98 11.01 1,429,517 -0.04(-0.41%)
Feb 02, 2018 11.18 11.23 11.01 11.06 1,154,299 -0.24(-2.12%)
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.