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 (%)
Jul 29, 2016 10.64 10.72 10.41 10.65 985,141 -0.02(-0.20%)
Jul 28, 2016 10.49 10.68 10.49 10.67 799,149 +0.08(+0.79%)
Jul 27, 2016 10.61 10.63 10.51 10.59 379,563 +0.06(+0.53%)
Jul 26, 2016 10.44 10.56 10.44 10.53 514,063 +0.13(+1.27%)
Jul 25, 2016 10.33 10.46 10.28 10.40 898,400 +0.05(+0.47%)
Jul 22, 2016 10.30 10.42 10.30 10.35 833,095 +0.07(+0.68%)
Jul 21, 2016 10.14 10.30 10.14 10.28 1,564,363 +0.02(+0.20%)
Jul 20, 2016 10.20 10.30 10.11 10.26 963,460 -0.03(-0.34%)
Jul 19, 2016 10.23 10.32 10.12 10.30 569,463 +0.01(+0.07%)
Jul 18, 2016 10.30 10.32 10.23 10.29 414,716 -0.03(-0.27%)
Jul 15, 2016 10.35 10.40 10.27 10.32 420,653 +0.03(+0.34%)
Jul 14, 2016 10.17 10.37 10.06 10.28 338,168 +0.06(+0.61%)
Jul 13, 2016 10.23 10.28 10.15 10.22 891,062 -0.01(-0.14%)
Jul 12, 2016 10.12 10.28 10.03 10.23 590,904 +0.13(+1.31%)
Jul 11, 2016 10.05 10.13 9.987 10.10 467,284 -0.01(-0.07%)
Jul 08, 2016 10.09 10.03 10.00 10.11 350,547 +0.08(+0.84%)
Jul 07, 2016 9.997 10.07 9.823 10.03 1,075,337 +0.06(+0.63%)
Jul 06, 2016 9.872 9.969 9.781 9.962 742,328 +0.07(+0.71%)
Jul 05, 2016 9.935 9.983 9.840 9.893 552,610 -0.05(-0.49%)
Jul 01, 2016 9.823 9.942 9.942 9.942 726,215 -0.01(-0.14%)
Jun 30, 2016 9.788 9.976 9.739 9.955 1,649,857 -0.04(-0.42%)
Jun 29, 2016 9.865 10.00 9.770 9.997 530,340 +0.38(+3.99%)
Jun 28, 2016 9.631 9.739 9.439 9.613 1,185,737 +0.11(+1.18%)
Jun 27, 2016 9.474 9.578 9.310 9.502 1,112,215 -0.16(-1.66%)
Jun 24, 2016 9.620 9.788 9.488 9.662 1,467,928 -0.23(-2.33%)
Jun 23, 2016 9.948 9.948 9.802 9.893 619,093 +0.11(+1.14%)
Jun 22, 2016 9.823 9.872 9.774 9.781 424,511 -0.01(-0.14%)
Jun 21, 2016 9.816 9.837 9.774 9.795 985,479 +0.02(+0.21%)
Jun 20, 2016 9.704 9.816 9.704 9.774 1,218,740 +0.20(+2.04%)
Jun 17, 2016 9.418 9.592 9.355 9.578 1,831,092 +0.11(+1.18%)
Jun 16, 2016 9.599 9.620 9.439 9.467 1,167,120 -0.24(-2.52%)
Jun 15, 2016 9.669 9.732 9.627 9.711 1,199,134 +0.10(+1.09%)
Jun 14, 2016 9.606 9.634 9.530 9.606 1,587,630 -0.03(-0.29%)
Jun 13, 2016 9.620 9.669 9.592 9.634 2,356,391 -0.07(-0.72%)
Jun 10, 2016 9.921 10.03 9.641 9.704 1,645,769 -0.57(-5.51%)
Jun 09, 2016 10.21 10.29 10.19 10.27 1,650,698 +0.01(+0.14%)
Jun 08, 2016 10.16 10.28 10.16 10.26 1,061,343 +0.10(+1.03%)
Jun 07, 2016 10.12 10.25 10.12 10.15 1,143,027 +0.01(+0.14%)
Jun 06, 2016 10.09 10.15 9.990 10.14 566,753 +0.06(+0.55%)
Jun 03, 2016 9.976 10.12 9.976 10.08 446,430 +0.14(+1.40%)
Jun 02, 2016 9.935 9.948 9.872 9.942 1,156,086 -0.09(-0.90%)
Jun 01, 2016 10.07 10.12 9.969 10.03 893,930 -0.08(-0.83%)
May 31, 2016 10.01 10.16 10.01 10.12 1,414,321 -0.04(-0.34%)
May 27, 2016 10.03 10.15 10.15 10.15 688,830 +0.15(+1.47%)
May 26, 2016 10.06 10.12 9.819 10.00 436,806 -0.06(-0.56%)
May 25, 2016 10.00 10.12 9.928 10.06 876,646 +0.10(+1.05%)
May 24, 2016 9.921 9.969 9.830 9.955 757,057 +0.05(+0.49%)
May 23, 2016 9.858 9.962 9.816 9.907 704,583 +0.09(+0.92%)
May 20, 2016 9.774 9.875 9.746 9.816 1,903,980 +0.08(+0.86%)
May 19, 2016 9.718 9.788 9.690 9.732 663,153 -0.11(-1.13%)
May 18, 2016 9.914 9.955 9.830 9.844 609,608 -0.12(-1.19%)
May 17, 2016 9.851 9.983 9.795 9.962 665,064 +0.11(+1.13%)
May 16, 2016 9.865 9.886 9.788 9.851 492,772 +0.07(+0.71%)
May 13, 2016 9.900 9.942 9.774 9.781 529,050 -0.15(-1.55%)
May 12, 2016 9.851 9.969 9.816 9.935 579,957 +0.10(+0.99%)
May 11, 2016 9.914 9.914 9.823 9.837 335,670 -0.13(-1.26%)
May 10, 2016 9.739 9.997 9.732 9.962 966,266 +0.23(+2.37%)
May 09, 2016 9.690 9.760 9.655 9.732 1,175,691 +0.10(+1.01%)
May 06, 2016 9.795 9.802 9.627 9.634 1,162,268 -0.20(-2.06%)
May 05, 2016 9.802 9.837 9.711 9.837 603,483 +0.02(+0.21%)
May 04, 2016 9.795 9.865 9.767 9.816 851,017 -0.10(-0.99%)
May 03, 2016 9.788 9.928 9.774 9.914 1,079,665 +0.19(+1.94%)
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.