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 (%)
Jan 31, 2020 8.445 8.453 8.239 8.255 1,364,682 -0.20(-2.34%)
Jan 30, 2020 8.492 8.492 8.377 8.453 725,955 -0.12(-1.39%)
Jan 29, 2020 8.587 8.619 8.548 8.572 679,801 +0.01(+0.09%)
Jan 28, 2020 8.603 8.603 8.524 8.564 817,269 -0.03(-0.37%)
Jan 27, 2020 8.564 8.627 8.548 8.595 944,931 -0.11(-1.27%)
Jan 24, 2020 8.714 8.746 8.690 8.706 567,913 -0.05(-0.54%)
Jan 23, 2020 8.865 8.881 8.714 8.754 774,098 -0.13(-1.43%)
Jan 22, 2020 8.833 8.904 8.801 8.881 416,810 +0.02(+0.18%)
Jan 21, 2020 8.817 8.912 8.785 8.865 407,666 +0.03(+0.36%)
Jan 17, 2020 8.865 8.873 8.825 8.833 335,143 -0.04(-0.45%)
Jan 16, 2020 8.999 8.999 8.865 8.873 565,063 -0.10(-1.06%)
Jan 15, 2020 8.984 8.999 8.936 8.968 681,692 -0.02(-0.18%)
Jan 14, 2020 8.976 9.015 8.928 8.984 1,109,048 +0.02(+0.27%)
Jan 13, 2020 8.873 8.984 8.825 8.960 1,143,478 +0.16(+1.80%)
Jan 10, 2020 8.817 8.841 8.770 8.801 839,057 +0.00(+0.00%)
Jan 09, 2020 8.896 8.896 8.746 8.801 913,626 +0.03(+0.36%)
Jan 08, 2020 8.849 8.849 8.726 8.770 762,409 -0.09(-0.98%)
Jan 07, 2020 8.888 8.936 8.841 8.857 756,368 +0.00(+0.00%)
Jan 06, 2020 8.944 8.976 8.833 8.857 731,914 -0.08(-0.89%)
Jan 03, 2020 8.968 8.976 8.920 8.936 471,093 -0.06(-0.70%)
Jan 02, 2020 9.197 9.213 8.960 8.999 1,173,586 -0.19(-2.07%)
Dec 31, 2019 9.118 9.213 9.118 9.190 1,362,915 +0.06(+0.69%)
Dec 30, 2019 9.316 9.316 9.126 9.126 836,107 +0.15(+1.63%)
Dec 27, 2019 8.873 9.033 8.873 8.980 446,668 +0.06(+0.68%)
Dec 26, 2019 8.858 8.950 8.858 8.919 325,219 +0.09(+1.04%)
Dec 24, 2019 8.828 8.866 8.813 8.828 189,686 -0.02(-0.17%)
Dec 23, 2019 8.850 8.889 8.812 8.843 706,901 -0.02(-0.17%)
Dec 20, 2019 8.828 8.881 8.828 8.858 785,375 +0.12(+1.40%)
Dec 19, 2019 8.721 8.771 8.667 8.736 1,172,122 +0.05(+0.53%)
Dec 18, 2019 8.751 8.789 8.645 8.690 2,084,707 -0.12(-1.38%)
Dec 17, 2019 8.820 8.843 8.713 8.812 974,051 +0.09(+1.05%)
Dec 16, 2019 8.675 8.774 8.675 8.721 756,059 +0.08(+0.97%)
Dec 13, 2019 8.614 8.675 8.576 8.637 1,519,066 +0.02(+0.18%)
Dec 12, 2019 8.546 8.656 8.523 8.622 1,426,219 +0.08(+0.98%)
Dec 11, 2019 8.462 8.561 8.454 8.538 3,997,242 +0.08(+0.99%)
Dec 10, 2019 8.500 8.515 8.416 8.454 1,281,909 +0.01(+0.09%)
Dec 09, 2019 8.439 8.477 8.424 8.446 1,356,642 -0.06(-0.72%)
Dec 06, 2019 8.538 8.561 8.431 8.507 947,645 +0.04(+0.45%)
Dec 05, 2019 8.538 8.546 8.454 8.469 830,344 -0.05(-0.63%)
Dec 04, 2019 8.553 8.553 8.485 8.523 1,125,221 -0.03(-0.36%)
Dec 03, 2019 8.500 8.553 8.450 8.553 814,772 +0.09(+1.08%)
Dec 02, 2019 8.568 8.599 8.424 8.462 1,445,318 -0.11(-1.33%)
Nov 29, 2019 8.660 8.728 8.538 8.576 836,273 -0.17(-1.92%)
Nov 27, 2019 8.934 8.934 8.698 8.744 605,921 -0.06(-0.69%)
Nov 26, 2019 8.904 8.904 8.786 8.805 595,230 -0.05(-0.60%)
Nov 25, 2019 8.889 8.889 8.789 8.858 710,311 +0.05(+0.61%)
Nov 22, 2019 8.858 8.881 8.751 8.805 771,864 +0.01(+0.09%)
Nov 21, 2019 8.866 8.866 8.774 8.797 920,042 -0.04(-0.43%)
Nov 20, 2019 8.858 8.957 8.797 8.835 1,557,505 -0.08(-0.86%)
Nov 19, 2019 8.927 8.957 8.873 8.911 1,249,608 -0.04(-0.43%)
Nov 18, 2019 9.033 9.033 8.843 8.950 728,468 +0.05(+0.60%)
Nov 15, 2019 8.950 8.950 8.805 8.896 890,188 +0.14(+1.57%)
Nov 14, 2019 8.835 8.835 8.759 8.759 874,137 -0.02(-0.26%)
Nov 13, 2019 8.896 8.995 8.744 8.782 1,208,237 -0.18(-1.96%)
Nov 12, 2019 9.026 9.056 8.904 8.957 1,270,230 +0.02(+0.17%)
Nov 11, 2019 8.927 8.980 8.767 8.942 1,165,857 +0.00(+0.00%)
Nov 08, 2019 9.049 9.132 8.927 8.942 884,285 -0.09(-1.01%)
Nov 07, 2019 8.957 9.033 8.927 9.033 4,816,960 +0.22(+2.51%)
Nov 06, 2019 8.812 8.839 8.744 8.812 791,242 +0.08(+0.87%)
Nov 05, 2019 8.629 8.789 8.629 8.736 1,040,077 +0.08(+0.97%)
Nov 04, 2019 8.690 8.774 8.576 8.652 1,065,404 +0.08(+0.89%)
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.