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

Korea Telecom Corp ADR (NY: KT )

13.85 +0.20 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 10.01 10.16 10.01 10.12 1,414,321 -0.04(-0.34%)
May 27, 2016 10.03 10.15 10.15 10.15 688,830 +0.15(+1.47%)
May 26, 2016 10.06 10.12 9.819 10.00 436,806 -0.06(-0.56%)
May 25, 2016 10.00 10.12 9.928 10.06 876,646 +0.10(+1.05%)
May 24, 2016 9.921 9.969 9.830 9.955 757,057 +0.05(+0.49%)
May 23, 2016 9.858 9.962 9.816 9.907 704,583 +0.09(+0.92%)
May 20, 2016 9.774 9.875 9.746 9.816 1,903,980 +0.08(+0.86%)
May 19, 2016 9.718 9.788 9.690 9.732 663,153 -0.11(-1.13%)
May 18, 2016 9.914 9.955 9.830 9.844 609,608 -0.12(-1.19%)
May 17, 2016 9.851 9.983 9.795 9.962 665,064 +0.11(+1.13%)
May 16, 2016 9.865 9.886 9.788 9.851 492,772 +0.07(+0.71%)
May 13, 2016 9.900 9.942 9.774 9.781 529,050 -0.15(-1.55%)
May 12, 2016 9.851 9.969 9.816 9.935 579,957 +0.10(+0.99%)
May 11, 2016 9.914 9.914 9.823 9.837 335,670 -0.13(-1.26%)
May 10, 2016 9.739 9.997 9.732 9.962 966,266 +0.23(+2.37%)
May 09, 2016 9.690 9.760 9.655 9.732 1,175,691 +0.10(+1.01%)
May 06, 2016 9.795 9.802 9.627 9.634 1,162,268 -0.20(-2.06%)
May 05, 2016 9.802 9.837 9.711 9.837 603,483 +0.02(+0.21%)
May 04, 2016 9.795 9.865 9.767 9.816 851,017 -0.10(-0.99%)
May 03, 2016 9.788 9.928 9.774 9.914 1,079,665 +0.19(+1.94%)
May 02, 2016 9.551 9.739 9.551 9.725 519,264 +0.22(+2.35%)
Apr 29, 2016 9.467 9.516 9.285 9.502 654,712 +0.02(+0.22%)
Apr 28, 2016 9.544 9.592 9.453 9.481 578,422 -0.10(-1.09%)
Apr 27, 2016 9.376 9.585 9.369 9.585 676,887 +0.29(+3.16%)
Apr 26, 2016 9.334 9.334 9.236 9.292 390,956 +0.03(+0.30%)
Apr 25, 2016 9.327 9.327 9.243 9.264 368,858 -0.10(-1.12%)
Apr 22, 2016 9.397 9.425 9.341 9.369 256,261 -0.10(-1.03%)
Apr 21, 2016 9.516 9.530 9.453 9.467 349,855 -0.08(-0.80%)
Apr 20, 2016 9.634 9.732 9.537 9.544 430,233 -0.15(-1.51%)
Apr 19, 2016 9.572 9.697 9.572 9.690 362,771 +0.17(+1.76%)
Apr 18, 2016 9.592 9.606 9.495 9.523 563,198 -0.12(-1.23%)
Apr 15, 2016 9.613 9.683 9.585 9.641 313,231 +0.03(+0.36%)
Apr 14, 2016 9.558 9.641 9.512 9.606 301,035 +0.07(+0.73%)
Apr 13, 2016 9.523 9.565 9.481 9.537 600,924 +0.06(+0.59%)
Apr 12, 2016 9.474 9.502 9.439 9.481 821,606 +0.01(+0.15%)
Apr 11, 2016 9.502 9.544 9.439 9.467 1,059,709 +0.01(+0.15%)
Apr 08, 2016 9.481 9.502 9.397 9.453 820,348 +0.22(+2.42%)
Apr 07, 2016 9.306 9.331 9.181 9.229 716,714 -0.10(-1.05%)
Apr 06, 2016 9.362 9.397 9.289 9.327 645,203 -0.03(-0.37%)
Apr 05, 2016 9.439 9.453 9.313 9.362 457,631 -0.06(-0.59%)
Apr 04, 2016 9.446 9.495 9.397 9.418 513,201 -0.02(-0.22%)
Apr 01, 2016 9.215 9.441 9.208 9.439 505,597 +0.07(+0.75%)
Mar 31, 2016 9.411 9.481 9.362 9.369 481,750 +0.01(+0.15%)
Mar 30, 2016 9.578 9.578 9.345 9.355 364,747 -0.10(-1.03%)
Mar 29, 2016 9.229 9.456 9.229 9.453 552,899 +0.18(+1.96%)
Mar 28, 2016 9.264 9.327 9.243 9.271 627,557 +0.04(+0.45%)
Mar 24, 2016 9.104 9.229 9.229 9.229 1,075,859 +0.12(+1.30%)
Mar 23, 2016 9.167 9.208 9.104 9.111 474,481 -0.05(-0.53%)
Mar 22, 2016 8.992 9.212 8.992 9.160 1,135,156 +0.13(+1.47%)
Mar 21, 2016 9.069 9.097 9.020 9.027 632,886 -0.10(-1.07%)
Mar 18, 2016 9.020 9.160 9.006 9.125 1,521,688 +0.08(+0.93%)
Mar 17, 2016 8.992 9.086 8.915 9.041 1,241,478 +0.18(+2.05%)
Mar 16, 2016 8.685 8.880 8.622 8.859 1,133,992 +0.15(+1.76%)
Mar 15, 2016 8.678 8.706 8.622 8.706 430,747 -0.05(-0.56%)
Mar 14, 2016 8.713 8.762 8.671 8.755 398,957 +0.03(+0.40%)
Mar 11, 2016 8.741 8.783 8.678 8.720 867,408 +0.21(+2.46%)
Mar 10, 2016 8.524 8.538 8.427 8.510 1,119,820 -0.10(-1.14%)
Mar 09, 2016 8.475 8.622 8.454 8.608 1,203,286 +0.17(+2.07%)
Mar 08, 2016 8.406 8.461 8.399 8.434 1,298,575 -0.01(-0.17%)
Mar 07, 2016 8.444 8.489 8.364 8.447 491,738 -0.08(-0.98%)
Mar 04, 2016 8.503 8.608 8.475 8.531 858,947 -0.01(-0.16%)
Mar 03, 2016 8.329 8.566 8.322 8.545 1,339,485 +0.16(+1.92%)
Mar 02, 2016 8.350 8.427 8.311 8.385 1,213,135 -0.01(-0.17%)
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.