Korea Telecom Corp ADR (NY: KT )

13.32 -0.06 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.104 9.104 8.643 8.762 1,584,064 -0.52(-5.64%)
Oct 30, 2008 8.804 9.453 8.622 9.285 2,060,955 +1.60(+20.80%)
Oct 29, 2008 7.840 8.140 7.212 7.687 2,538,576 -0.45(-5.49%)
Oct 28, 2008 7.694 8.203 7.351 8.133 2,458,426 +0.41(+5.33%)
Oct 27, 2008 7.680 8.029 7.617 7.721 1,256,184 +0.03(+0.45%)
Oct 24, 2008 7.903 7.987 7.575 7.687 2,411,060 -1.34(-14.85%)
Oct 23, 2008 8.992 9.069 8.503 9.027 2,053,814 -0.12(-1.30%)
Oct 22, 2008 9.690 9.711 8.887 9.146 1,583,736 -0.64(-6.50%)
Oct 21, 2008 10.08 10.26 9.781 9.781 1,128,781 -0.68(-6.47%)
Oct 20, 2008 10.48 10.52 10.25 10.46 1,382,634 -0.01(-0.13%)
Oct 17, 2008 10.23 10.65 10.20 10.47 1,637,203 -0.01(-0.13%)
Oct 16, 2008 10.65 10.70 9.851 10.49 3,031,303 +0.31(+3.09%)
Oct 15, 2008 11.31 11.32 10.07 10.17 2,836,815 -1.14(-10.06%)
Oct 14, 2008 11.18 11.72 10.88 11.31 2,330,297 +0.49(+4.52%)
Oct 13, 2008 10.54 11.10 10.45 10.82 2,615,019 +1.48(+15.84%)
Oct 10, 2008 9.383 9.774 8.713 9.341 2,567,973 -0.20(-2.05%)
Oct 09, 2008 10.07 10.16 9.341 9.537 1,403,820 -0.24(-2.43%)
Oct 08, 2008 9.781 10.18 9.578 9.774 1,440,684 -0.14(-1.41%)
Oct 07, 2008 10.61 10.74 9.851 9.914 1,945,377 -0.66(-6.27%)
Oct 06, 2008 10.49 10.78 9.921 10.58 1,917,215 -0.62(-5.55%)
Oct 03, 2008 11.30 11.51 11.15 11.20 0 -0.08(-0.68%)
Oct 02, 2008 11.68 11.78 11.21 11.28 1,168,648 -0.72(-5.99%)
Oct 01, 2008 11.96 12.11 11.78 11.99 1,358,375 +0.27(+2.32%)
Sep 30, 2008 11.90 12.22 11.57 11.72 2,244,459 -0.02(-0.18%)
Sep 29, 2008 12.09 12.50 11.51 11.74 1,309,203 -0.79(-6.30%)
Sep 26, 2008 12.33 12.57 12.32 12.53 0 +0.16(+1.30%)
Sep 25, 2008 11.50 12.55 11.50 12.37 2,509,927 +0.29(+2.43%)
Sep 24, 2008 12.20 12.20 11.99 12.08 1,344,372 +0.08(+0.70%)
Sep 23, 2008 12.26 12.29 11.95 11.99 1,249,873 -0.40(-3.21%)
Sep 22, 2008 12.55 12.68 12.29 12.39 1,874,122 -0.91(-6.82%)
Sep 19, 2008 12.96 13.47 12.95 13.30 0 +0.57(+4.50%)
Sep 18, 2008 12.56 12.85 12.17 12.73 1,267,915 +0.30(+2.42%)
Sep 17, 2008 12.91 12.94 12.25 12.43 1,915,721 -0.03(-0.28%)
Sep 16, 2008 12.50 12.71 12.15 12.46 1,785,187 -0.13(-1.00%)
Sep 15, 2008 12.89 13.00 12.59 12.59 756,934 -0.65(-4.90%)
Sep 12, 2008 12.97 13.29 12.96 13.24 542,007 -0.01(-0.11%)
Sep 11, 2008 13.10 13.29 13.03 13.25 922,809 -0.20(-1.51%)
Sep 10, 2008 13.35 13.50 13.35 13.45 720,961 +0.22(+1.69%)
Sep 09, 2008 13.47 13.57 13.23 13.23 651,213 -0.42(-3.07%)
Sep 08, 2008 13.61 13.68 13.54 13.65 709,193 +0.28(+2.09%)
Sep 05, 2008 13.12 13.38 13.12 13.37 0 +0.27(+2.08%)
Sep 04, 2008 13.22 13.26 13.03 13.10 774,979 -0.22(-1.63%)
Sep 03, 2008 13.76 13.76 13.25 13.31 1,201,455 -0.79(-5.59%)
Sep 02, 2008 14.14 14.37 13.93 14.10 584,642 -0.11(-0.79%)
Aug 29, 2008 14.33 14.34 14.12 14.21 418,422 -0.25(-1.74%)
Aug 28, 2008 14.40 14.49 14.18 14.47 427,073 +0.18(+1.27%)
Aug 27, 2008 14.01 14.35 14.01 14.28 764,269 +0.48(+3.49%)
Aug 26, 2008 13.68 13.87 13.68 13.80 613,158 +0.29(+2.17%)
Aug 25, 2008 13.75 13.80 13.51 13.51 333,002 -0.40(-2.91%)
Aug 22, 2008 13.82 14.07 13.82 13.91 466,476 +0.15(+1.06%)
Aug 21, 2008 13.61 13.80 13.57 13.77 678,011 +0.11(+0.82%)
Aug 20, 2008 13.89 13.89 13.54 13.66 924,319 -0.04(-0.31%)
Aug 19, 2008 13.75 13.95 13.65 13.70 861,576 -0.38(-2.68%)
Aug 18, 2008 14.12 14.19 13.99 14.07 463,845 -0.06(-0.39%)
Aug 15, 2008 13.93 14.17 13.93 14.13 0 +0.11(+0.80%)
Aug 14, 2008 13.96 14.14 13.91 14.02 807,046 +0.10(+0.75%)
Aug 13, 2008 14.05 14.13 13.82 13.91 649,683 -0.22(-1.58%)
Aug 12, 2008 14.25 14.28 14.07 14.14 517,902 -0.24(-1.70%)
Aug 11, 2008 14.28 14.54 14.28 14.38 751,627 -0.03(-0.24%)
Aug 08, 2008 14.40 14.51 14.34 14.42 1,004,256 +0.05(+0.34%)
Aug 07, 2008 14.59 14.59 14.26 14.37 1,597,173 -0.41(-2.79%)
Aug 06, 2008 14.83 14.89 14.72 14.78 1,369,426 -0.06(-0.42%)
Aug 05, 2008 14.79 14.86 14.65 14.84 1,361,393 +0.27(+1.82%)
Aug 04, 2008 14.67 14.76 14.49 14.58 2,954,840 +0.59(+4.19%)
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.