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

Korea Telecom Corp ADR (NY: KT )

15.43 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 9.720 9.755 9.610 9.610 713,107 -0.08(-0.83%)
Sep 29, 2020 9.710 9.790 9.670 9.690 320,080 +0.09(+0.94%)
Sep 28, 2020 9.570 9.625 9.550 9.600 371,989 +0.11(+1.16%)
Sep 25, 2020 9.590 9.590 9.405 9.490 477,700 -0.10(-1.04%)
Sep 24, 2020 9.500 9.630 9.500 9.590 255,951 +0.06(+0.63%)
Sep 23, 2020 9.780 9.820 9.520 9.530 386,763 -0.24(-2.46%)
Sep 22, 2020 9.780 9.930 9.770 9.770 371,105 -0.05(-0.51%)
Sep 21, 2020 9.820 9.880 9.780 9.820 311,274 -0.07(-0.71%)
Sep 18, 2020 10.05 10.07 9.890 9.890 442,500 -0.08(-0.80%)
Sep 17, 2020 9.870 10.02 9.820 9.970 283,128 +0.02(+0.20%)
Sep 16, 2020 9.940 10.08 9.930 9.950 400,443 +0.00(+0.00%)
Sep 15, 2020 9.950 10.00 9.940 9.950 200,017 +0.02(+0.20%)
Sep 14, 2020 9.890 9.970 9.890 9.930 542,111 +0.19(+1.95%)
Sep 11, 2020 9.770 9.815 9.660 9.740 425,400 -0.03(-0.31%)
Sep 10, 2020 9.880 9.930 9.760 9.770 572,108 -0.14(-1.41%)
Sep 09, 2020 9.810 10.01 9.800 9.910 654,866 +0.13(+1.33%)
Sep 08, 2020 9.800 9.900 9.740 9.780 397,010 +0.00(+0.00%)
Sep 04, 2020 9.880 9.950 9.640 9.780 433,100 -0.11(-1.11%)
Sep 03, 2020 9.970 10.01 9.860 9.890 541,691 -0.13(-1.30%)
Sep 02, 2020 9.960 10.17 9.910 10.02 614,615 +0.12(+1.21%)
Sep 01, 2020 9.880 9.910 9.705 9.900 1,254,488 +0.06(+0.61%)
Aug 31, 2020 9.920 9.990 9.830 9.840 818,866 -0.09(-0.91%)
Aug 28, 2020 9.910 10.03 9.880 9.930 266,800 +0.06(+0.61%)
Aug 27, 2020 10.06 10.06 9.850 9.870 411,254 -0.19(-1.89%)
Aug 26, 2020 10.09 10.16 10.00 10.06 265,892 -0.15(-1.47%)
Aug 25, 2020 10.14 10.24 10.14 10.21 438,939 +0.19(+1.90%)
Aug 24, 2020 10.00 10.04 9.990 10.02 194,440 +0.07(+0.70%)
Aug 21, 2020 9.920 9.955 9.840 9.950 407,600 +0.02(+0.20%)
Aug 20, 2020 10.01 10.01 9.900 9.930 418,117 -0.35(-3.40%)
Aug 19, 2020 10.31 10.42 10.25 10.28 267,151 -0.05(-0.48%)
Aug 18, 2020 10.39 10.45 10.29 10.33 384,864 -0.26(-2.46%)
Aug 17, 2020 10.71 10.71 10.56 10.59 443,645 +0.01(+0.09%)
Aug 14, 2020 10.65 10.70 10.56 10.58 530,700 -0.22(-2.04%)
Aug 13, 2020 10.75 10.89 10.59 10.80 514,543 -0.09(-0.83%)
Aug 12, 2020 10.68 10.95 10.68 10.89 978,329 +0.54(+5.22%)
Aug 11, 2020 10.46 10.50 10.33 10.35 742,483 +0.04(+0.39%)
Aug 10, 2020 10.21 10.46 10.21 10.31 587,500 +0.14(+1.38%)
Aug 07, 2020 9.930 10.18 9.900 10.17 870,500 +0.30(+3.04%)
Aug 06, 2020 9.940 9.940 9.870 9.870 537,503 -0.03(-0.30%)
Aug 05, 2020 9.900 9.930 9.860 9.900 848,628 +0.00(+0.00%)
Aug 04, 2020 9.780 9.930 9.780 9.900 746,741 +0.08(+0.81%)
Aug 03, 2020 9.780 9.850 9.740 9.820 997,983 -0.04(-0.41%)
Jul 31, 2020 9.920 9.980 9.840 9.860 925,000 -0.11(-1.10%)
Jul 30, 2020 9.870 9.980 9.860 9.970 453,459 +0.05(+0.50%)
Jul 29, 2020 9.890 9.960 9.870 9.920 407,515 +0.20(+2.06%)
Jul 28, 2020 9.770 9.840 9.705 9.720 452,396 -0.10(-1.02%)
Jul 27, 2020 9.770 9.870 9.760 9.820 316,929 +0.11(+1.13%)
Jul 24, 2020 9.800 9.815 9.640 9.710 389,100 -0.15(-1.52%)
Jul 23, 2020 9.970 9.970 9.810 9.860 567,310 -0.14(-1.40%)
Jul 22, 2020 9.970 10.04 9.890 10.00 590,145 +0.01(+0.10%)
Jul 21, 2020 10.11 10.14 9.975 9.990 740,220 -0.12(-1.19%)
Jul 20, 2020 10.03 10.16 10.01 10.11 859,709 +0.06(+0.60%)
Jul 17, 2020 10.12 10.12 10.03 10.05 565,700 -0.10(-0.99%)
Jul 16, 2020 10.16 10.20 10.11 10.15 996,008 -0.11(-1.07%)
Jul 15, 2020 10.22 10.26 10.14 10.26 467,443 +0.10(+0.98%)
Jul 14, 2020 10.08 10.18 10.04 10.16 324,826 +0.15(+1.50%)
Jul 13, 2020 10.00 10.12 10.00 10.01 530,966 +0.10(+1.01%)
Jul 10, 2020 9.800 9.990 9.800 9.910 674,600 +0.11(+1.12%)
Jul 09, 2020 9.830 9.890 9.770 9.800 596,231 +0.02(+0.20%)
Jul 08, 2020 9.840 9.870 9.750 9.780 791,303 -0.02(-0.20%)
Jul 07, 2020 9.900 9.940 9.760 9.800 983,470 -0.30(-2.97%)
Jul 06, 2020 10.06 10.22 10.05 10.10 849,739 +0.12(+1.20%)
Jul 02, 2020 9.930 10.02 9.910 9.980 1,017,500 +0.21(+2.15%)
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.