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 (%)
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%)
May 02, 2016 9.551 9.739 9.551 9.725 519,264 +0.22(+2.35%)
Apr 29, 2016 9.467 9.516 9.285 9.502 654,712 +0.02(+0.22%)
Apr 28, 2016 9.544 9.592 9.453 9.481 578,422 -0.10(-1.09%)
Apr 27, 2016 9.376 9.585 9.369 9.585 676,887 +0.29(+3.16%)
Apr 26, 2016 9.334 9.334 9.236 9.292 390,956 +0.03(+0.30%)
Apr 25, 2016 9.327 9.327 9.243 9.264 368,858 -0.10(-1.12%)
Apr 22, 2016 9.397 9.425 9.341 9.369 256,261 -0.10(-1.03%)
Apr 21, 2016 9.516 9.530 9.453 9.467 349,855 -0.08(-0.80%)
Apr 20, 2016 9.634 9.732 9.537 9.544 430,233 -0.15(-1.51%)
Apr 19, 2016 9.572 9.697 9.572 9.690 362,771 +0.17(+1.76%)
Apr 18, 2016 9.592 9.606 9.495 9.523 563,198 -0.12(-1.23%)
Apr 15, 2016 9.613 9.683 9.585 9.641 313,231 +0.03(+0.36%)
Apr 14, 2016 9.558 9.641 9.512 9.606 301,035 +0.07(+0.73%)
Apr 13, 2016 9.523 9.565 9.481 9.537 600,924 +0.06(+0.59%)
Apr 12, 2016 9.474 9.502 9.439 9.481 821,606 +0.01(+0.15%)
Apr 11, 2016 9.502 9.544 9.439 9.467 1,059,709 +0.01(+0.15%)
Apr 08, 2016 9.481 9.502 9.397 9.453 820,348 +0.22(+2.42%)
Apr 07, 2016 9.306 9.331 9.181 9.229 716,714 -0.10(-1.05%)
Apr 06, 2016 9.362 9.397 9.289 9.327 645,203 -0.03(-0.37%)
Apr 05, 2016 9.439 9.453 9.313 9.362 457,631 -0.06(-0.59%)
Apr 04, 2016 9.446 9.495 9.397 9.418 513,201 -0.02(-0.22%)
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.