Skip to main content

Korea Telecom Corp ADR (NY: KT )

13.54 +0.09 (+0.67%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 13.32 13.54 13.27 13.45 629,502 +0.13(+0.98%)
Jul 16, 2024 13.24 13.36 13.22 13.32 434,782 +0.16(+1.22%)
Jul 15, 2024 13.31 13.31 13.15 13.16 383,504 -0.24(-1.79%)
Jul 12, 2024 13.42 13.43 13.37 13.40 826,429 +0.04(+0.30%)
Jul 11, 2024 13.25 13.39 13.25 13.36 863,592 +0.10(+0.75%)
Jul 10, 2024 13.21 13.35 13.13 13.26 1,075,551 +0.12(+0.91%)
Jul 09, 2024 13.14 13.19 13.11 13.14 1,078,331 -0.05(-0.38%)
Jul 08, 2024 13.25 13.29 13.12 13.19 1,170,596 -0.10(-0.75%)
Jul 05, 2024 13.34 13.36 13.24 13.29 613,802 -0.08(-0.60%)
Jul 03, 2024 13.30 13.37 13.24 13.37 356,663 +0.08(+0.60%)
Jul 02, 2024 13.15 13.30 13.13 13.29 912,843 -0.09(-0.67%)
Jul 01, 2024 13.49 13.53 13.33 13.38 624,342 -0.29(-2.12%)
Jun 28, 2024 13.65 13.74 13.62 13.67 602,305 +0.11(+0.81%)
Jun 27, 2024 13.35 13.60 13.35 13.56 691,795 +0.10(+0.74%)
Jun 26, 2024 13.44 13.48 13.39 13.46 559,879 -0.09(-0.66%)
Jun 25, 2024 13.49 13.55 13.43 13.55 642,354 +0.05(+0.37%)
Jun 24, 2024 13.44 13.52 13.41 13.50 674,053 +0.07(+0.52%)
Jun 21, 2024 13.33 13.43 13.29 13.43 796,978 +0.13(+0.98%)
Jun 20, 2024 13.29 13.33 13.15 13.30 728,905 -0.03(-0.23%)
Jun 18, 2024 13.26 13.39 13.21 13.33 797,034 +0.02(+0.15%)
Jun 17, 2024 13.22 13.33 13.12 13.31 421,478 +0.10(+0.76%)
Jun 14, 2024 13.13 13.25 13.11 13.21 806,239 -0.07(-0.53%)
Jun 13, 2024 13.27 13.29 13.19 13.28 452,333 -0.18(-1.34%)
Jun 12, 2024 13.58 13.58 13.45 13.46 439,532 +0.00(+0.00%)
Jun 11, 2024 13.33 13.48 13.30 13.46 748,479 +0.04(+0.30%)
Jun 10, 2024 13.45 13.47 13.39 13.42 666,495 -0.12(-0.89%)
Jun 07, 2024 13.52 13.60 13.52 13.54 454,324 -0.05(-0.37%)
Jun 06, 2024 13.68 13.69 13.56 13.59 536,667 -0.01(-0.07%)
Jun 05, 2024 13.49 13.60 13.43 13.60 477,748 +0.21(+1.57%)
Jun 04, 2024 13.31 13.45 13.31 13.39 674,526 -0.20(-1.47%)
Jun 03, 2024 13.61 13.65 13.53 13.59 483,977 +0.07(+0.52%)
May 31, 2024 13.40 13.54 13.35 13.52 847,147 +0.14(+1.05%)
May 30, 2024 13.31 13.48 13.26 13.38 811,111 +0.19(+1.44%)
May 29, 2024 13.20 13.27 13.16 13.19 473,877 -0.13(-0.98%)
May 28, 2024 13.34 13.38 13.27 13.32 340,913 -0.06(-0.45%)
May 24, 2024 13.37 13.40 13.32 13.38 226,004 +0.09(+0.68%)
May 23, 2024 13.32 13.35 13.21 13.29 458,271 -0.16(-1.19%)
May 22, 2024 13.45 13.55 13.43 13.45 550,505 -0.05(-0.37%)
May 21, 2024 13.58 13.59 13.47 13.50 486,248 -0.10(-0.74%)
May 20, 2024 13.69 13.75 13.59 13.60 430,303 -0.14(-1.02%)
May 17, 2024 13.76 13.82 13.70 13.74 421,504 -0.11(-0.79%)
May 16, 2024 13.95 14.02 13.80 13.85 1,072,940 +0.20(+1.47%)
May 15, 2024 13.51 13.67 13.51 13.65 740,724 +0.24(+1.79%)
May 14, 2024 13.36 13.43 13.33 13.41 355,014 +0.23(+1.75%)
May 13, 2024 13.15 13.22 13.15 13.18 247,803 +0.07(+0.53%)
May 10, 2024 13.25 13.25 13.08 13.11 400,053 -0.01(-0.08%)
May 09, 2024 13.09 13.13 13.07 13.12 560,433 +0.05(+0.38%)
May 08, 2024 12.96 13.10 12.96 13.07 513,948 +0.03(+0.23%)
May 07, 2024 13.05 13.20 13.00 13.04 522,699 +0.18(+1.40%)
May 06, 2024 12.87 12.93 12.84 12.86 258,280 +0.02(+0.16%)
May 03, 2024 12.83 12.85 12.74 12.84 319,488 +0.10(+0.78%)
May 02, 2024 12.61 12.76 12.58 12.74 329,730 +0.16(+1.27%)
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.