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 (%)
Apr 30, 2012 9.020 9.083 8.950 8.971 1,265,202 -0.05(-0.54%)
Apr 27, 2012 9.118 9.167 9.020 9.020 4,525,354 -0.01(-0.08%)
Apr 26, 2012 9.083 9.083 8.985 9.027 1,773,228 -0.07(-0.77%)
Apr 25, 2012 9.160 9.167 9.069 9.097 699,047 -0.04(-0.46%)
Apr 24, 2012 9.041 9.146 9.034 9.139 554,189 +0.11(+1.24%)
Apr 23, 2012 9.041 9.156 8.978 9.027 1,060,028 -0.04(-0.46%)
Apr 20, 2012 9.111 9.132 9.055 9.069 924,284 -0.01(-0.15%)
Apr 19, 2012 9.125 9.167 9.041 9.083 749,299 -0.10(-1.14%)
Apr 18, 2012 9.236 9.236 9.146 9.188 1,893,560 -0.05(-0.53%)
Apr 17, 2012 9.334 9.348 9.236 9.236 3,608,707 -0.10(-1.05%)
Apr 16, 2012 9.495 9.495 9.313 9.334 964,958 -0.16(-1.69%)
Apr 13, 2012 9.460 9.537 9.460 9.495 1,165,851 -0.01(-0.07%)
Apr 12, 2012 9.488 9.551 9.481 9.502 1,403,157 -0.01(-0.07%)
Apr 11, 2012 9.530 9.627 9.481 9.509 1,551,718 +0.01(+0.07%)
Apr 10, 2012 9.453 9.509 9.439 9.502 1,822,512 +0.03(+0.29%)
Apr 09, 2012 9.320 9.488 9.320 9.474 1,822,357 +0.06(+0.59%)
Apr 05, 2012 9.439 9.488 9.348 9.418 920,569 -0.08(-0.88%)
Apr 04, 2012 9.572 9.578 9.446 9.502 928,275 -0.08(-0.80%)
Apr 03, 2012 9.648 9.655 9.551 9.578 1,055,499 -0.13(-1.29%)
Apr 02, 2012 9.648 9.718 9.585 9.704 2,094,315 +0.15(+1.53%)
Mar 30, 2012 9.606 9.669 9.558 9.558 3,233,675 -0.02(-0.22%)
Mar 29, 2012 9.676 9.676 9.481 9.578 2,632,734 -0.17(-1.72%)
Mar 28, 2012 9.809 9.865 9.690 9.746 2,231,997 -0.11(-1.13%)
Mar 27, 2012 9.900 9.900 9.774 9.858 1,361,392 -0.05(-0.49%)
Mar 26, 2012 9.865 9.928 9.830 9.907 1,616,582 +0.08(+0.85%)
Mar 23, 2012 9.893 9.921 9.809 9.823 2,405,604 -0.17(-1.75%)
Mar 22, 2012 10.00 10.04 9.955 9.997 1,693,234 -0.07(-0.69%)
Mar 21, 2012 10.15 10.19 10.06 10.07 2,454,832 -0.02(-0.21%)
Mar 20, 2012 10.07 10.12 10.02 10.09 1,159,411 -0.10(-1.03%)
Mar 19, 2012 9.983 10.23 9.976 10.19 1,994,755 +0.38(+3.84%)
Mar 16, 2012 9.893 9.921 9.816 9.816 3,601,106 +0.06(+0.57%)
Mar 15, 2012 9.893 9.893 9.739 9.760 3,418,773 -0.06(-0.57%)
Mar 14, 2012 9.900 9.928 9.774 9.816 1,824,238 -0.13(-1.26%)
Mar 13, 2012 9.935 9.990 9.914 9.942 1,905,736 +0.03(+0.35%)
Mar 12, 2012 9.948 9.962 9.879 9.907 1,468,674 -0.05(-0.49%)
Mar 09, 2012 10.14 10.14 9.942 9.955 1,848,723 -0.11(-1.11%)
Mar 08, 2012 10.21 10.25 10.04 10.07 1,724,591 -0.10(-1.03%)
Mar 07, 2012 9.997 10.21 9.942 10.17 2,239,594 +0.22(+2.17%)
Mar 06, 2012 10.06 10.08 9.921 9.955 1,415,192 -0.14(-1.38%)
Mar 05, 2012 10.26 10.26 10.10 10.10 1,140,403 -0.21(-2.03%)
Mar 02, 2012 10.33 10.34 10.29 10.30 1,008,623 -0.03(-0.27%)
Mar 01, 2012 10.25 10.34 10.25 10.33 1,298,568 +0.06(+0.61%)
Feb 29, 2012 10.35 10.35 10.23 10.27 1,985,244 +0.13(+1.24%)
Feb 28, 2012 10.12 10.16 10.05 10.14 1,003,144 -0.02(-0.21%)
Feb 27, 2012 10.05 10.19 10.02 10.16 816,750 +0.06(+0.62%)
Feb 24, 2012 10.19 10.22 10.07 10.10 929,851 -0.07(-0.69%)
Feb 23, 2012 10.23 10.23 10.16 10.17 1,069,997 +0.01(+0.14%)
Feb 22, 2012 10.08 10.23 10.08 10.16 1,525,626 +0.20(+1.96%)
Feb 21, 2012 9.976 10.05 9.921 9.962 1,189,710 -0.04(-0.42%)
Feb 17, 2012 9.997 10.07 9.997 10.00 1,113,725 +0.03(+0.28%)
Feb 16, 2012 10.05 10.05 9.900 9.976 1,903,395 -0.10(-0.97%)
Feb 15, 2012 10.06 10.10 10.03 10.07 1,673,279 +0.04(+0.35%)
Feb 14, 2012 10.07 10.07 9.990 10.04 2,097,099 -0.03(-0.28%)
Feb 13, 2012 10.12 10.12 10.04 10.07 2,499,017 +0.14(+1.41%)
Feb 10, 2012 9.948 9.990 9.907 9.928 5,573,652 +0.03(+0.28%)
Feb 09, 2012 10.11 10.11 9.900 9.900 4,150,787 -0.22(-2.21%)
Feb 08, 2012 10.32 10.32 10.11 10.12 1,969,055 -0.15(-1.43%)
Feb 07, 2012 10.25 10.27 10.14 10.27 2,524,722 +0.03(+0.34%)
Feb 06, 2012 10.47 10.47 10.18 10.23 2,137,951 -0.38(-3.55%)
Feb 03, 2012 10.58 10.70 10.52 10.61 1,549,602 +0.17(+1.67%)
Feb 02, 2012 10.49 10.52 10.40 10.44 2,437,975 +0.03(+0.34%)
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.