Korea Telecom Corp ADR (NY: KT )

13.27 -0.18 (-1.32%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.62 12.71 12.54 12.58 463,778 -0.06(-0.47%)
Apr 30, 2024 12.57 12.69 12.56 12.64 765,536 +0.00(+0.00%)
Apr 29, 2024 12.59 12.69 12.59 12.64 381,341 +0.05(+0.40%)
Apr 26, 2024 12.57 12.66 12.56 12.59 346,321 +0.08(+0.64%)
Apr 25, 2024 12.39 12.54 12.39 12.51 343,836 -0.14(-1.11%)
Apr 24, 2024 12.67 12.70 12.60 12.65 436,086 -0.04(-0.32%)
Apr 23, 2024 12.57 12.71 12.57 12.69 625,117 +0.15(+1.20%)
Apr 22, 2024 12.46 12.56 12.43 12.54 842,595 +0.34(+2.79%)
Apr 19, 2024 12.17 12.26 12.16 12.20 451,310 +0.03(+0.25%)
Apr 18, 2024 12.17 12.23 12.11 12.17 1,074,259 +0.05(+0.41%)
Apr 17, 2024 12.22 12.28 12.10 12.12 794,640 -0.19(-1.54%)
Apr 16, 2024 12.37 12.39 12.29 12.31 537,782 -0.15(-1.20%)
Apr 15, 2024 12.51 12.55 12.44 12.46 1,248,998 +0.04(+0.32%)
Apr 12, 2024 12.64 12.68 12.38 12.42 1,578,558 -0.66(-5.05%)
Apr 11, 2024 13.04 13.23 12.95 13.08 1,433,139 -0.10(-0.76%)
Apr 10, 2024 13.35 13.47 13.17 13.18 1,619,253 -0.38(-2.80%)
Apr 09, 2024 13.47 13.56 13.42 13.56 1,943,332 +0.02(+0.15%)
Apr 08, 2024 13.56 13.66 13.54 13.54 860,029 +0.12(+0.89%)
Apr 05, 2024 13.39 13.42 13.30 13.42 974,579 -0.01(-0.07%)
Apr 04, 2024 13.52 13.58 13.40 13.43 1,431,971 +0.00(+0.00%)
Apr 03, 2024 13.39 13.45 13.32 13.43 4,305,239 -0.13(-0.96%)
Apr 02, 2024 13.69 13.70 13.53 13.56 861,676 -0.24(-1.74%)
Apr 01, 2024 13.83 13.87 13.76 13.80 822,019 -0.22(-1.57%)
Mar 28, 2024 14.06 14.12 13.97 14.02 1,111,706 -0.14(-0.99%)
Mar 27, 2024 14.36 14.36 14.15 14.16 536,836 +0.03(+0.23%)
Mar 26, 2024 14.15 14.19 14.07 14.13 726,816 +0.17(+1.20%)
Mar 25, 2024 14.04 14.05 13.93 13.96 650,473 -0.22(-1.53%)
Mar 22, 2024 14.16 14.30 14.15 14.18 703,119 +0.05(+0.35%)
Mar 21, 2024 14.21 14.22 14.06 14.13 909,484 +0.31(+2.21%)
Mar 20, 2024 13.76 13.82 13.55 13.82 1,269,437 -0.02(-0.14%)
Mar 19, 2024 13.82 13.88 13.76 13.84 1,079,467 -0.16(-1.13%)
Mar 18, 2024 14.05 14.07 13.98 14.00 542,728 -0.05(-0.35%)
Mar 15, 2024 14.15 14.21 14.04 14.05 509,489 -0.26(-1.79%)
Mar 14, 2024 14.26 14.34 14.26 14.31 953,918 +0.08(+0.56%)
Mar 13, 2024 14.24 14.27 14.20 14.23 509,370 -0.01(-0.07%)
Mar 12, 2024 14.21 14.25 14.12 14.24 1,380,319 -0.05(-0.35%)
Mar 11, 2024 14.25 14.34 14.23 14.29 866,993 -0.09(-0.62%)
Mar 08, 2024 14.35 14.40 14.33 14.37 977,832 +0.08(+0.55%)
Mar 07, 2024 14.29 14.33 14.23 14.30 1,307,542 +0.06(+0.42%)
Mar 06, 2024 14.28 14.32 14.18 14.24 877,835 +0.06(+0.42%)
Mar 05, 2024 14.26 14.31 14.18 14.18 778,251 -0.04(-0.28%)
Mar 04, 2024 14.20 14.29 14.19 14.22 848,210 -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.