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 29, 2015 9.153 9.153 9.076 9.132 681,028 -0.24(-2.53%)
May 28, 2015 9.306 9.373 9.278 9.369 226,231 +0.06(+0.60%)
May 27, 2015 9.320 9.376 9.280 9.313 1,069,870 -0.05(-0.52%)
May 26, 2015 9.397 9.467 9.327 9.362 419,143 -0.15(-1.54%)
May 22, 2015 9.502 9.509 9.509 9.509 243,790 +0.00(+0.00%)
May 21, 2015 9.432 9.537 9.432 9.509 258,022 +0.03(+0.29%)
May 20, 2015 9.362 9.509 9.565 9.481 497,450 -0.08(-0.88%)
May 19, 2015 9.544 9.627 9.530 9.565 365,449 -0.11(-1.15%)
May 18, 2015 9.774 9.774 9.641 9.676 568,409 -0.13(-1.28%)
May 15, 2015 9.697 9.819 9.697 9.802 271,561 +0.08(+0.86%)
May 14, 2015 9.711 9.795 9.697 9.718 470,122 -0.03(-0.36%)
May 13, 2015 9.781 9.816 9.746 9.753 250,666 +0.03(+0.36%)
May 12, 2015 9.725 9.767 9.669 9.718 370,865 +0.03(+0.36%)
May 11, 2015 9.683 9.725 9.641 9.683 480,938 -0.18(-1.84%)
May 08, 2015 9.858 9.907 9.823 9.865 265,044 -0.04(-0.42%)
May 07, 2015 9.983 9.990 9.858 9.907 389,404 -0.26(-2.54%)
May 06, 2015 10.17 10.21 10.13 10.16 389,082 -0.13(-1.29%)
May 05, 2015 10.37 10.37 10.28 10.30 383,731 -0.07(-0.67%)
May 04, 2015 10.35 10.40 10.32 10.37 608,040 +0.17(+1.71%)
May 01, 2015 10.16 10.21 10.11 10.19 445,711 +0.02(+0.21%)
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%)
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.