Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	11.20	11.20	11.12	11.15	1,290,742	-0.07(-0.63%)
Dec 30, 2021	11.44	11.50	11.12	11.22	1,405,811	+0.03(+0.28%)
Dec 29, 2021	11.24	11.37	11.16	11.19	986,031	-0.20(-1.76%)
Dec 28, 2021	11.48	11.50	11.34	11.39	2,687,490	-0.05(-0.44%)
Dec 27, 2021	11.51	11.51	11.44	11.44	2,165,526	+0.02(+0.15%)
Dec 23, 2021	11.36	11.45	11.36	11.42	640,081	+0.10(+0.89%)
Dec 22, 2021	11.25	11.34	11.21	11.32	894,734	+0.02(+0.15%)
Dec 21, 2021	11.23	11.31	11.21	11.31	628,954	+0.20(+1.81%)
Dec 20, 2021	11.11	11.15	11.05	11.11	2,164,148	-0.08(-0.75%)
Dec 17, 2021	11.35	11.38	11.16	11.19	1,841,968	-0.01(-0.08%)
Dec 16, 2021	11.17	11.24	11.14	11.20	717,712	+0.25(+2.29%)
Dec 15, 2021	10.90	10.96	10.82	10.95	434,025	+0.05(+0.46%)
Dec 14, 2021	10.87	10.96	10.87	10.90	793,778	-0.02(-0.15%)
Dec 13, 2021	10.96	11.03	10.90	10.91	1,380,141	-0.05(-0.46%)
Dec 10, 2021	10.92	10.98	10.90	10.96	304,481	+0.10(+0.92%)
Dec 09, 2021	10.90	10.92	10.84	10.86	410,476	-0.08(-0.76%)
Dec 08, 2021	10.89	10.97	10.85	10.95	478,647	+0.08(+0.69%)
Dec 07, 2021	10.86	10.93	10.85	10.87	314,594	+0.01(+0.08%)
Dec 06, 2021	10.77	10.91	10.77	10.86	658,966	+0.23(+2.12%)
Dec 03, 2021	10.77	10.77	10.63	10.64	600,250	+0.00(+0.00%)
Dec 02, 2021	10.54	10.67	10.54	10.64	844,150	+0.08(+0.79%)
Dec 01, 2021	10.69	10.75	10.55	10.55	466,412	-0.07(-0.63%)
Nov 30, 2021	10.58	10.65	10.48	10.62	1,168,154	-0.28(-2.53%)
Nov 29, 2021	10.85	10.90	10.81	10.90	832,696	+0.22(+2.04%)
Nov 26, 2021	10.77	10.80	10.66	10.68	287,750	-0.16(-1.47%)
Nov 24, 2021	10.79	10.87	10.78	10.84	694,135	+0.03(+0.31%)
Nov 23, 2021	10.81	10.83	10.76	10.80	1,424,763	+0.02(+0.15%)
Nov 22, 2021	10.88	10.88	10.79	10.79	426,620	-0.06(-0.54%)
Nov 19, 2021	10.81	10.90	10.81	10.85	500,381	+0.02(+0.16%)
Nov 18, 2021	10.82	10.85	10.82	10.83	405,482	+0.00(+0.00%)
Nov 17, 2021	10.79	10.85	10.78	10.83	309,953	-0.08(-0.77%)
Nov 16, 2021	10.93	10.98	10.91	10.91	355,821	-0.13(-1.21%)
Nov 15, 2021	11.11	11.13	11.05	11.05	175,143	-0.11(-0.98%)
Nov 12, 2021	11.10	11.16	11.08	11.16	402,041	+0.33(+3.09%)
Nov 11, 2021	10.83	10.86	10.81	10.82	356,090	-0.06(-0.54%)
Nov 10, 2021	10.96		10.87	10.88	375,807	+0.03(+0.23%)
Nov 09, 2021	10.92	11.00	10.84	10.85	514,334	+0.07(+0.62%)
Nov 08, 2021	10.80	10.85	10.79	10.79	307,236	+0.01(+0.08%)
Nov 05, 2021	10.71	10.78	10.71	10.78	353,015	+0.02(+0.16%)
Nov 04, 2021	10.87	10.87	10.75	10.76	608,273	-0.10(-0.92%)
Nov 03, 2021	10.90	10.90	10.80	10.86	536,159	-0.12(-1.07%)
Nov 02, 2021	10.96	11.00	10.93	10.98	790,071	+0.06(+0.54%)
Nov 01, 2021	10.85	10.95	10.90	10.92	421,104	+0.20(+1.87%)
Oct 29, 2021	10.74	10.74	10.68	10.72	847,993	-0.23(-2.06%)
Oct 28, 2021	10.92	10.96	10.89	10.95	588,471	-0.08(-0.68%)
Oct 27, 2021	11.07	11.08	10.99	11.02	1,849,165	-0.08(-0.68%)
Oct 26, 2021	11.17		11.09	11.10	572,642	-0.02(-0.15%)
Oct 25, 2021	11.11	11.16	11.10	11.11	265,774	-0.09(-0.82%)
Oct 22, 2021	11.24	11.28	11.18	11.21	477,386	+0.00(+0.00%)
Oct 21, 2021	11.29	11.29	11.20	11.21	1,073,694	+0.01(+0.07%)
Oct 20, 2021	11.25	11.27	11.19	11.20	548,138	-0.02(-0.15%)
Oct 19, 2021	11.14	11.24	11.10	11.21	780,742	+0.23(+2.13%)
Oct 18, 2021	10.98	11.01	10.93	10.98	303,324	-0.04(-0.38%)
Oct 15, 2021	11.02	11.06	11.01	11.02	442,339	+0.01(+0.08%)
Oct 14, 2021	11.01	11.02	10.96	11.01	655,520	+0.08(+0.69%)
Oct 13, 2021	10.91	11.01	10.88	10.94	985,626	+0.25(+2.35%)
Oct 12, 2021	10.71	10.73	10.62	10.69	1,820,607	-0.18(-1.62%)
Oct 11, 2021	10.93	10.98	10.86	10.86	740,610	-0.08(-0.76%)
Oct 08, 2021	11.01	11.03	10.94	10.95	525,880	-0.13(-1.13%)
Oct 07, 2021	11.16	11.16	11.06	11.07	807,018	-0.03(-0.30%)
Oct 06, 2021	11.08	11.12	11.01	11.11	344,727	-0.18(-1.56%)
Oct 05, 2021	11.26	11.33	11.24	11.28	473,939	-0.06(-0.52%)
Oct 04, 2021	11.43	11.47	11.30	11.34	763,301	-0.11(-0.95%)

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.