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

Korea Telecom Corp ADR (NY: KT )

13.07 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2016 9.589 9.638 9.405 9.624 646,381 +0.02(+0.22%)
Apr 28, 2016 9.667 9.716 9.575 9.603 571,062 -0.11(-1.09%)
Apr 27, 2016 9.497 9.709 9.490 9.709 668,273 +0.30(+3.16%)
Apr 26, 2016 9.454 9.454 9.355 9.412 385,980 +0.03(+0.30%)
Apr 25, 2016 9.447 9.447 9.363 9.384 364,164 -0.11(-1.12%)
Apr 22, 2016 9.518 9.546 9.462 9.490 252,999 -0.10(-1.03%)
Apr 21, 2016 9.638 9.652 9.575 9.589 345,403 -0.08(-0.80%)
Apr 20, 2016 9.759 9.858 9.660 9.667 424,758 -0.15(-1.51%)
Apr 19, 2016 9.695 9.822 9.695 9.815 358,154 +0.17(+1.76%)
Apr 18, 2016 9.716 9.730 9.617 9.645 556,031 -0.12(-1.23%)
Apr 15, 2016 9.737 9.808 9.709 9.766 309,244 +0.04(+0.36%)
Apr 14, 2016 9.681 9.766 9.635 9.730 297,204 +0.07(+0.73%)
Apr 13, 2016 9.645 9.688 9.603 9.660 593,277 +0.06(+0.59%)
Apr 12, 2016 9.596 9.624 9.561 9.603 811,150 +0.01(+0.15%)
Apr 11, 2016 9.624 9.667 9.561 9.589 1,046,223 +0.01(+0.15%)
Apr 08, 2016 9.603 9.624 9.518 9.575 809,909 +0.23(+2.42%)
Apr 07, 2016 9.426 9.451 9.299 9.348 707,594 -0.10(-1.05%)
Apr 06, 2016 9.483 9.518 9.408 9.447 636,992 -0.04(-0.37%)
Apr 05, 2016 9.561 9.575 9.433 9.483 451,808 -0.06(-0.59%)
Apr 04, 2016 9.568 9.617 9.518 9.539 506,670 -0.02(-0.22%)
Apr 01, 2016 9.334 9.562 9.327 9.561 499,163 +0.07(+0.75%)
Mar 31, 2016 9.532 9.603 9.483 9.490 475,619 +0.01(+0.15%)
Mar 30, 2016 9.702 9.702 9.465 9.476 360,106 -0.10(-1.03%)
Mar 29, 2016 9.348 9.578 9.348 9.575 545,863 +0.18(+1.96%)
Mar 28, 2016 9.384 9.447 9.363 9.391 619,571 +0.04(+0.45%)
Mar 24, 2016 9.221 9.348 9.348 9.348 1,062,168 +0.12(+1.30%)
Mar 23, 2016 9.285 9.327 9.221 9.228 468,442 -0.05(-0.53%)
Mar 22, 2016 9.108 9.331 9.108 9.278 1,120,711 +0.13(+1.47%)
Mar 21, 2016 9.186 9.214 9.136 9.143 624,832 -0.10(-1.07%)
Mar 18, 2016 9.136 9.278 9.122 9.242 1,502,323 +0.08(+0.93%)
Mar 17, 2016 9.108 9.203 9.030 9.157 1,225,679 +0.18(+2.05%)
Mar 16, 2016 8.797 8.995 8.733 8.974 1,119,561 +0.16(+1.76%)
Mar 15, 2016 8.790 8.818 8.733 8.818 425,266 -0.05(-0.56%)
Mar 14, 2016 8.825 8.875 8.783 8.868 393,880 +0.04(+0.40%)
Mar 11, 2016 8.853 8.896 8.790 8.832 856,369 +0.21(+2.46%)
Mar 10, 2016 8.634 8.648 8.535 8.620 1,105,569 -0.10(-1.14%)
Mar 09, 2016 8.585 8.733 8.563 8.719 1,187,973 +0.18(+2.07%)
Mar 08, 2016 8.514 8.571 8.507 8.542 1,282,050 -0.01(-0.17%)
Mar 07, 2016 8.553 8.599 8.472 8.556 485,480 -0.08(-0.98%)
Mar 04, 2016 8.613 8.719 8.585 8.641 848,016 -0.01(-0.16%)
Mar 03, 2016 8.436 8.677 8.429 8.655 1,322,439 +0.16(+1.92%)
Mar 02, 2016 8.457 8.535 8.418 8.493 1,197,697 -0.01(-0.17%)
Mar 01, 2016 8.514 8.563 8.436 8.507 858,082 +0.07(+0.84%)
Feb 29, 2016 8.358 8.464 8.358 8.436 752,916 +0.12(+1.45%)
Feb 26, 2016 8.429 8.464 8.316 8.316 310,046 -0.06(-0.76%)
Feb 25, 2016 8.373 8.394 8.327 8.380 375,524 +0.03(+0.34%)
Feb 24, 2016 8.344 8.383 8.288 8.351 500,968 -0.06(-0.76%)
Feb 23, 2016 8.514 8.514 8.415 8.415 287,557 -0.08(-0.92%)
Feb 22, 2016 8.542 8.556 8.415 8.493 616,955 +0.02(+0.25%)
Feb 19, 2016 8.394 8.509 8.373 8.472 542,221 +0.03(+0.34%)
Feb 18, 2016 8.510 8.528 8.411 8.443 854,908 -0.06(-0.67%)
Feb 17, 2016 8.486 8.585 8.486 8.500 587,324 -0.01(-0.17%)
Feb 16, 2016 8.493 8.571 8.394 8.514 816,087 +0.16(+1.86%)
Feb 12, 2016 8.351 8.358 8.358 8.358 519,841 -0.03(-0.34%)
Feb 11, 2016 8.344 8.450 8.415 8.387 588,350 -0.03(-0.34%)
Feb 10, 2016 8.365 8.472 8.323 8.415 368,743 +0.13(+1.54%)
Feb 09, 2016 8.316 8.387 8.238 8.288 447,650 -0.06(-0.68%)
Feb 08, 2016 8.210 8.457 8.210 8.344 665,559 -0.21(-2.40%)
Feb 05, 2016 8.415 8.549 8.415 8.549 701,722 +0.08(+1.00%)
Feb 04, 2016 8.479 8.546 8.429 8.464 1,089,510 +0.06(+0.76%)
Feb 03, 2016 8.415 8.436 8.274 8.401 1,375,425 +0.07(+0.85%)
Feb 02, 2016 8.358 8.479 8.316 8.330 1,178,951 -0.19(-2.24%)
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.