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, 2015 10.17 10.26 10.06 10.17 1,170,303 +0.22(+2.25%)
Apr 29, 2015 10.03 10.05 9.886 9.948 911,158 +0.05(+0.49%)
Apr 28, 2015 9.990 9.997 9.893 9.900 919,440 +0.06(+0.64%)
Apr 27, 2015 9.851 9.907 9.823 9.837 409,950 +0.02(+0.21%)
Apr 24, 2015 9.879 9.942 9.809 9.816 643,398 +0.19(+1.96%)
Apr 23, 2015 9.572 9.634 9.530 9.627 351,276 +0.15(+1.55%)
Apr 22, 2015 9.523 9.523 9.467 9.481 179,991 -0.04(-0.44%)
Apr 21, 2015 9.495 9.558 9.488 9.523 219,342 +0.02(+0.22%)
Apr 20, 2015 9.495 9.565 9.467 9.502 265,691 +0.03(+0.37%)
Apr 17, 2015 9.530 9.537 9.432 9.467 565,508 -0.08(-0.80%)
Apr 16, 2015 9.620 9.662 9.516 9.544 984,142 +0.03(+0.29%)
Apr 15, 2015 9.523 9.620 9.432 9.516 971,168 -0.11(-1.16%)
Apr 14, 2015 9.551 9.634 9.544 9.627 637,086 +0.40(+4.31%)
Apr 13, 2015 9.236 9.341 9.215 9.229 395,230 -0.12(-1.27%)
Apr 10, 2015 9.271 9.348 9.257 9.348 285,699 +0.08(+0.83%)
Apr 09, 2015 9.264 9.292 9.191 9.271 197,043 +0.03(+0.30%)
Apr 08, 2015 9.264 9.320 9.222 9.243 269,628 -0.08(-0.82%)
Apr 07, 2015 9.320 9.383 9.313 9.320 143,212 -0.03(-0.30%)
Apr 06, 2015 9.334 9.383 9.306 9.348 193,464 +0.03(+0.37%)
Apr 02, 2015 9.334 9.313 9.313 9.313 208,983 +0.03(+0.30%)
Apr 01, 2015 9.188 9.303 9.153 9.285 474,959 +0.15(+1.68%)
Mar 31, 2015 9.125 9.153 8.999 9.132 488,088 -0.09(-0.98%)
Mar 30, 2015 9.264 9.306 9.194 9.222 1,518,489 -0.03(-0.38%)
Mar 27, 2015 9.236 9.236 9.194 9.257 332,480 +0.08(+0.84%)
Mar 26, 2015 9.215 9.215 9.125 9.181 538,587 +0.01(+0.08%)
Mar 25, 2015 9.250 9.292 9.170 9.174 184,892 -0.11(-1.20%)
Mar 24, 2015 9.264 9.306 9.254 9.285 261,416 +0.05(+0.53%)
Mar 23, 2015 9.229 9.306 9.229 9.236 307,117 -0.01(-0.15%)
Mar 20, 2015 9.306 9.362 9.229 9.250 521,372 -0.04(-0.45%)
Mar 19, 2015 9.299 9.334 9.271 9.292 263,218 -0.03(-0.30%)
Mar 18, 2015 9.215 9.352 9.194 9.320 198,891 +0.11(+1.21%)
Mar 17, 2015 9.222 9.257 9.174 9.208 400,245 +0.10(+1.07%)
Mar 16, 2015 9.104 9.139 9.090 9.111 449,950 +0.05(+0.54%)
Mar 13, 2015 9.111 9.153 8.971 9.062 679,869 +0.08(+0.85%)
Mar 12, 2015 9.104 9.132 8.964 8.985 542,206 -0.04(-0.46%)
Mar 11, 2015 9.208 9.146 9.013 9.027 363,762 -0.18(-1.97%)
Mar 10, 2015 9.320 9.324 9.194 9.208 328,110 -0.24(-2.51%)
Mar 09, 2015 9.599 9.648 9.432 9.446 777,608 -0.31(-3.22%)
Mar 06, 2015 9.655 9.774 9.655 9.760 1,078,798 +0.06(+0.58%)
Mar 05, 2015 9.669 9.732 9.620 9.704 1,336,351 +0.02(+0.22%)
Mar 04, 2015 9.704 9.704 9.613 9.683 237,176 -0.02(-0.22%)
Mar 03, 2015 9.669 9.781 9.669 9.704 254,217 +0.03(+0.29%)
Mar 02, 2015 9.774 9.781 9.662 9.676 282,646 -0.10(-1.07%)
Feb 27, 2015 9.620 9.858 9.620 9.781 1,083,227 +0.14(+1.45%)
Feb 26, 2015 9.634 9.690 9.627 9.641 318,394 +0.01(+0.07%)
Feb 25, 2015 9.641 9.662 9.578 9.634 457,448 +0.13(+1.32%)
Feb 24, 2015 9.460 9.565 9.411 9.509 293,600 -0.03(-0.37%)
Feb 23, 2015 9.662 9.662 9.509 9.544 364,616 -0.03(-0.36%)
Feb 20, 2015 9.502 9.613 9.474 9.578 1,096,040 +0.10(+1.11%)
Feb 19, 2015 9.453 9.530 9.418 9.474 606,706 +0.06(+0.59%)
Feb 18, 2015 9.411 9.453 9.355 9.418 574,400 +0.00(+0.00%)
Feb 17, 2015 9.425 9.474 9.383 9.418 435,781 +0.19(+2.04%)
Feb 13, 2015 9.188 9.229 9.229 9.229 358,953 +0.03(+0.30%)
Feb 12, 2015 9.250 9.264 9.167 9.201 561,096 +0.02(+0.23%)
Feb 11, 2015 9.222 9.250 9.160 9.181 295,198 +0.01(+0.08%)
Feb 10, 2015 9.160 9.194 9.090 9.174 699,408 +0.10(+1.15%)
Feb 09, 2015 9.104 9.132 9.055 9.069 243,098 -0.09(-0.99%)
Feb 06, 2015 9.236 9.306 9.160 9.160 350,268 -0.15(-1.65%)
Feb 05, 2015 9.376 9.397 9.313 9.313 466,750 -0.15(-1.55%)
Feb 04, 2015 9.390 9.502 9.369 9.460 1,428,921 +0.07(+0.74%)
Feb 03, 2015 9.411 9.418 9.327 9.390 835,093 -0.01(-0.07%)
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.