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, 2015 8.329 8.315 8.315 8.315 410,089 -0.01(-0.08%)
Dec 30, 2015 8.399 8.413 8.322 8.322 260,397 -0.12(-1.41%)
Dec 29, 2015 8.622 8.622 8.434 8.441 386,799 -0.24(-2.74%)
Dec 28, 2015 8.622 8.685 8.573 8.678 356,165 -0.03(-0.32%)
Dec 24, 2015 8.692 8.706 8.706 8.706 190,792 -0.08(-0.95%)
Dec 23, 2015 8.650 8.811 8.650 8.790 364,868 +0.15(+1.70%)
Dec 22, 2015 8.664 8.671 8.566 8.643 216,006 +0.03(+0.32%)
Dec 21, 2015 8.636 8.650 8.538 8.615 265,764 +0.10(+1.23%)
Dec 18, 2015 8.482 8.566 8.475 8.510 384,249 -0.03(-0.41%)
Dec 17, 2015 8.573 8.622 8.517 8.545 391,216 -0.17(-2.00%)
Dec 16, 2015 8.748 8.748 8.608 8.720 465,193 +0.03(+0.32%)
Dec 15, 2015 8.657 8.706 8.545 8.692 636,690 +0.18(+2.13%)
Dec 14, 2015 8.622 8.622 8.427 8.510 512,867 +0.02(+0.25%)
Dec 11, 2015 8.573 8.608 8.482 8.489 556,626 -0.11(-1.30%)
Dec 10, 2015 8.671 8.671 8.573 8.601 419,106 +0.01(+0.08%)
Dec 09, 2015 8.685 8.748 8.587 8.594 298,564 -0.08(-0.89%)
Dec 08, 2015 8.790 8.790 8.636 8.671 661,354 -0.20(-2.28%)
Dec 07, 2015 8.873 8.950 8.852 8.873 529,056 -0.10(-1.09%)
Dec 04, 2015 8.929 9.027 8.922 8.971 502,630 -0.03(-0.39%)
Dec 03, 2015 9.006 9.034 8.929 9.006 676,813 -0.03(-0.39%)
Dec 02, 2015 9.104 9.104 8.964 9.041 619,771 -0.13(-1.37%)
Dec 01, 2015 9.285 9.292 9.156 9.167 433,116 -0.12(-1.28%)
Nov 30, 2015 9.069 9.285 9.069 9.285 1,002,750 +0.26(+2.86%)
Nov 27, 2015 9.034 9.069 8.992 9.027 2,921,368 +0.01(+0.08%)
Nov 25, 2015 8.992 9.020 9.020 9.020 227,461 -0.02(-0.23%)
Nov 24, 2015 9.027 9.062 8.964 9.041 273,674 +0.14(+1.57%)
Nov 23, 2015 8.936 8.947 8.873 8.901 301,073 -0.05(-0.55%)
Nov 20, 2015 8.964 9.006 8.950 8.950 348,577 +0.03(+0.31%)
Nov 19, 2015 8.908 8.961 8.852 8.922 466,433 +0.12(+1.35%)
Nov 18, 2015 8.734 8.824 8.720 8.804 608,202 +0.10(+1.12%)
Nov 17, 2015 8.678 8.776 8.650 8.706 349,263 +0.03(+0.40%)
Nov 16, 2015 8.615 8.671 8.573 8.671 362,709 +0.06(+0.73%)
Nov 13, 2015 8.657 8.692 8.587 8.608 337,630 -0.13(-1.44%)
Nov 12, 2015 8.776 8.779 8.674 8.734 763,638 -0.03(-0.32%)
Nov 11, 2015 8.734 8.790 8.713 8.762 374,690 +0.10(+1.13%)
Nov 10, 2015 8.664 8.671 8.608 8.664 356,971 -0.01(-0.16%)
Nov 09, 2015 8.755 8.852 8.664 8.678 150,923 -0.19(-2.13%)
Nov 06, 2015 8.971 8.971 8.783 8.866 308,498 -0.18(-2.01%)
Nov 05, 2015 9.132 9.139 9.041 9.048 661,119 -0.08(-0.84%)
Nov 04, 2015 9.107 9.222 9.062 9.125 768,402 +0.05(+0.54%)
Nov 03, 2015 8.985 9.083 8.971 9.076 420,233 +0.12(+1.33%)
Nov 02, 2015 9.055 9.062 8.894 8.957 862,589 -0.20(-2.21%)
Oct 30, 2015 9.125 9.188 9.027 9.160 696,112 +0.03(+0.38%)
Oct 29, 2015 9.208 9.236 9.097 9.125 481,115 -0.20(-2.10%)
Oct 28, 2015 9.523 9.551 9.271 9.320 1,255,124 -0.22(-2.27%)
Oct 27, 2015 9.704 9.704 9.516 9.537 1,077,396 -0.21(-2.15%)
Oct 26, 2015 9.781 9.830 9.711 9.746 398,027 -0.05(-0.50%)
Oct 23, 2015 9.746 9.921 9.732 9.795 790,740 +0.15(+1.52%)
Oct 22, 2015 9.585 9.704 9.530 9.648 940,502 +0.01(+0.14%)
Oct 21, 2015 9.572 9.662 9.565 9.634 494,031 +0.03(+0.29%)
Oct 20, 2015 9.509 9.669 9.488 9.606 1,136,470 +0.13(+1.40%)
Oct 19, 2015 9.453 9.509 9.397 9.474 654,089 +0.06(+0.59%)
Oct 16, 2015 9.467 9.474 9.411 9.418 236,220 -0.10(-1.10%)
Oct 15, 2015 9.404 9.530 9.397 9.523 429,521 +0.22(+2.40%)
Oct 14, 2015 9.306 9.341 9.257 9.299 513,604 -0.02(-0.22%)
Oct 13, 2015 9.369 9.369 9.320 9.320 576,645 -0.08(-0.89%)
Oct 12, 2015 9.404 9.425 9.348 9.404 459,177 +0.03(+0.37%)
Oct 09, 2015 9.439 9.516 9.341 9.369 277,735 -0.03(-0.30%)
Oct 08, 2015 9.299 9.425 9.194 9.397 554,579 +0.19(+2.05%)
Oct 07, 2015 9.194 9.257 9.153 9.208 499,526 +0.10(+1.15%)
Oct 06, 2015 9.153 9.194 9.090 9.104 874,564 -0.08(-0.84%)
Oct 05, 2015 9.083 9.181 8.999 9.181 586,745 +0.34(+3.87%)
Oct 02, 2015 8.797 8.838 8.762 8.838 716,577 -0.04(-0.47%)
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.