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 (%)
Mar 31, 2020 6.227 6.393 6.124 6.163 1,827,288 -0.08(-1.27%)
Mar 30, 2020 6.203 6.243 6.037 6.243 831,932 +0.20(+3.28%)
Mar 27, 2020 6.195 6.203 6.013 6.044 1,385,132 -0.17(-2.80%)
Mar 26, 2020 6.155 6.361 5.989 6.219 1,536,368 +0.13(+2.08%)
Mar 25, 2020 6.084 6.262 6.084 6.092 2,515,378 +0.22(+3.78%)
Mar 24, 2020 5.743 5.902 5.656 5.870 910,159 +0.57(+10.76%)
Mar 23, 2020 5.545 5.597 5.280 5.300 1,148,050 -0.48(-8.23%)
Mar 20, 2020 5.918 6.013 5.774 5.775 1,013,634 +0.32(+5.81%)
Mar 19, 2020 5.537 5.577 5.276 5.458 1,584,035 -0.43(-7.27%)
Mar 18, 2020 5.973 5.997 5.434 5.886 1,054,866 -0.50(-7.82%)
Mar 17, 2020 6.330 6.441 6.227 6.385 2,465,663 -0.04(-0.62%)
Mar 16, 2020 6.377 6.484 6.290 6.425 1,602,395 -0.38(-5.59%)
Mar 13, 2020 7.146 7.154 6.520 6.805 1,605,278 -0.09(-1.26%)
Mar 12, 2020 7.090 7.090 6.662 6.892 1,251,226 -0.54(-7.25%)
Mar 11, 2020 7.597 7.597 7.383 7.431 990,312 -0.24(-3.10%)
Mar 10, 2020 7.716 7.867 7.589 7.668 2,202,872 +0.21(+2.76%)
Mar 09, 2020 7.431 7.684 7.431 7.463 1,001,248 -0.40(-5.04%)
Mar 06, 2020 7.938 7.970 7.803 7.859 933,351 -0.16(-1.98%)
Mar 05, 2020 7.993 8.017 7.898 8.017 844,351 +0.06(+0.80%)
Mar 04, 2020 7.874 7.977 7.771 7.954 678,920 +0.22(+2.87%)
Mar 03, 2020 7.756 7.874 7.653 7.732 982,692 -0.09(-1.11%)
Mar 02, 2020 7.708 7.843 7.613 7.819 1,528,035 +0.17(+2.28%)
Feb 28, 2020 7.787 7.787 7.609 7.645 1,710,303 -0.21(-2.62%)
Feb 27, 2020 7.898 7.977 7.791 7.851 978,554 +0.10(+1.33%)
Feb 26, 2020 7.724 7.835 7.700 7.748 818,485 +0.04(+0.51%)
Feb 25, 2020 7.859 7.890 7.684 7.708 727,946 -0.11(-1.42%)
Feb 24, 2020 7.954 7.954 7.811 7.819 807,234 -0.34(-4.17%)
Feb 21, 2020 8.080 8.207 8.049 8.160 1,212,321 +0.04(+0.49%)
Feb 20, 2020 8.231 8.231 8.096 8.120 524,338 -0.17(-2.01%)
Feb 19, 2020 8.326 8.358 8.255 8.286 515,982 -0.04(-0.48%)
Feb 18, 2020 8.342 8.358 8.294 8.326 620,551 -0.02(-0.19%)
Feb 14, 2020 8.437 8.437 8.302 8.342 589,246 -0.07(-0.85%)
Feb 13, 2020 8.413 8.437 8.350 8.413 560,513 -0.02(-0.19%)
Feb 12, 2020 8.484 8.484 8.333 8.429 1,229,480 +0.08(+0.95%)
Feb 11, 2020 8.381 8.381 8.294 8.350 893,838 +0.02(+0.29%)
Feb 10, 2020 8.271 8.334 8.207 8.326 970,704 +0.05(+0.57%)
Feb 07, 2020 8.350 8.358 8.255 8.278 950,392 -0.10(-1.23%)
Feb 06, 2020 8.405 8.477 8.318 8.381 1,219,589 +0.02(+0.19%)
Feb 05, 2020 8.381 8.381 8.255 8.366 748,955 +0.10(+1.15%)
Feb 04, 2020 8.326 8.358 8.247 8.271 909,043 +0.04(+0.48%)
Feb 03, 2020 8.215 8.255 8.168 8.231 1,012,242 -0.02(-0.29%)
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%)
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.