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

Korea Telecom Corp ADR (NY: KT )

13.52 +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 9.788 9.837 9.767 9.830 1,140,790 +0.13(+1.30%)
Feb 27, 2014 9.711 9.739 9.578 9.704 787,968 -0.01(-0.14%)
Feb 26, 2014 9.774 9.844 9.697 9.718 901,673 +0.13(+1.31%)
Feb 25, 2014 9.641 9.725 9.578 9.592 957,050 +0.13(+1.33%)
Feb 24, 2014 9.481 9.558 9.453 9.467 678,567 -0.11(-1.17%)
Feb 21, 2014 9.558 9.585 9.530 9.578 319,938 -0.01(-0.07%)
Feb 20, 2014 9.676 9.683 9.578 9.585 300,070 -0.14(-1.44%)
Feb 19, 2014 9.760 9.767 9.697 9.725 480,148 -0.06(-0.57%)
Feb 18, 2014 9.837 9.858 9.781 9.781 420,455 -0.05(-0.50%)
Feb 14, 2014 9.886 9.830 9.830 9.830 440,313 -0.08(-0.78%)
Feb 13, 2014 9.858 9.921 9.844 9.907 335,723 +0.06(+0.64%)
Feb 12, 2014 9.865 9.921 9.823 9.844 383,552 +0.01(+0.07%)
Feb 11, 2014 9.725 9.879 9.725 9.837 670,056 +0.02(+0.21%)
Feb 10, 2014 9.816 9.872 9.809 9.816 612,144 -0.07(-0.71%)
Feb 07, 2014 9.746 9.935 9.732 9.886 1,340,565 +0.08(+0.85%)
Feb 06, 2014 9.704 9.830 9.704 9.802 328,987 +0.08(+0.79%)
Feb 05, 2014 9.774 9.774 9.690 9.725 731,270 -0.14(-1.42%)
Feb 04, 2014 9.872 9.928 9.788 9.865 463,089 +0.08(+0.78%)
Feb 03, 2014 9.851 9.914 9.781 9.788 773,988 -0.09(-0.92%)
Jan 31, 2014 9.774 9.893 9.760 9.879 683,048 +0.03(+0.35%)
Jan 30, 2014 9.865 9.879 9.809 9.844 500,663 -0.01(-0.07%)
Jan 29, 2014 9.809 9.914 9.774 9.851 1,301,408 -0.06(-0.63%)
Jan 28, 2014 9.983 10.00 9.704 9.914 3,321,508 +0.55(+5.89%)
Jan 27, 2014 9.537 9.551 9.257 9.362 1,388,500 -0.15(-1.61%)
Jan 24, 2014 9.585 9.599 9.453 9.516 1,535,934 -0.15(-1.52%)
Jan 23, 2014 9.858 9.858 9.624 9.662 1,229,096 -0.31(-3.15%)
Jan 22, 2014 10.03 10.06 9.962 9.976 535,676 -0.08(-0.76%)
Jan 21, 2014 10.08 10.12 10.01 10.05 552,062 +0.03(+0.28%)
Jan 17, 2014 10.05 10.03 10.03 10.03 1,673,447 +0.05(+0.49%)
Jan 16, 2014 9.997 10.05 9.962 9.976 643,856 -0.10(-0.97%)
Jan 15, 2014 10.22 10.22 10.03 10.07 756,792 -0.15(-1.43%)
Jan 14, 2014 10.23 10.26 10.19 10.22 549,073 -0.08(-0.75%)
Jan 13, 2014 10.34 10.37 10.25 10.30 1,330,372 +0.04(+0.41%)
Jan 10, 2014 10.22 10.30 10.22 10.26 853,595 -0.01(-0.07%)
Jan 09, 2014 10.30 10.35 10.19 10.26 1,540,684 +0.25(+2.51%)
Jan 08, 2014 10.03 10.06 9.976 10.01 673,422 -0.04(-0.42%)
Jan 07, 2014 10.05 10.09 10.01 10.05 825,002 -0.01(-0.07%)
Jan 06, 2014 10.11 10.12 10.04 10.06 680,266 +0.00(+0.00%)
Jan 03, 2014 10.11 10.11 10.03 10.06 360,363 -0.08(-0.83%)
Jan 02, 2014 10.23 10.23 10.13 10.14 452,370 -0.24(-2.29%)
Dec 31, 2013 10.40 10.38 10.38 10.38 548,314 +0.09(+0.88%)
Dec 30, 2013 10.36 10.42 10.28 10.29 453,061 -0.10(-0.94%)
Dec 27, 2013 10.34 10.40 10.31 10.39 541,176 +0.06(+0.54%)
Dec 26, 2013 10.53 10.54 10.33 10.33 287,064 -0.13(-1.27%)
Dec 24, 2013 10.49 10.52 10.46 10.47 464,634 +0.14(+1.35%)
Dec 23, 2013 10.22 10.42 10.22 10.33 1,195,093 +0.22(+2.14%)
Dec 20, 2013 10.05 10.16 10.05 10.11 1,022,407 +0.03(+0.28%)
Dec 19, 2013 10.15 10.15 10.02 10.08 1,753,829 -0.09(-0.89%)
Dec 18, 2013 10.18 10.27 10.14 10.17 1,385,095 +0.02(+0.21%)
Dec 17, 2013 10.14 10.23 10.14 10.15 1,037,259 +0.06(+0.55%)
Dec 16, 2013 10.09 10.18 10.06 10.10 691,847 +0.03(+0.35%)
Dec 13, 2013 10.05 10.10 9.962 10.06 589,599 +0.02(+0.21%)
Dec 12, 2013 10.09 10.10 9.955 10.04 832,425 +0.02(+0.21%)
Dec 11, 2013 10.06 10.10 9.994 10.02 595,259 -0.01(-0.14%)
Dec 10, 2013 9.893 10.04 9.893 10.03 618,280 -0.01(-0.14%)
Dec 09, 2013 10.07 10.07 9.990 10.05 296,427 -0.06(-0.55%)
Dec 06, 2013 10.03 10.10 9.976 10.10 667,164 +0.10(+0.98%)
Dec 05, 2013 10.04 10.04 9.962 10.00 490,254 -0.13(-1.24%)
Dec 04, 2013 10.07 10.14 10.00 10.13 1,117,773 +0.08(+0.76%)
Dec 03, 2013 9.816 10.08 9.816 10.05 1,748,256 -0.10(-1.03%)
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.