Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.787	7.787	7.609	7.645	1,710,303	-0.21(-2.62%)
Feb 27, 2020	7.898	7.977	7.791	7.851	978,554	+0.10(+1.33%)
Feb 26, 2020	7.724	7.835	7.700	7.748	818,485	+0.04(+0.51%)
Feb 25, 2020	7.859	7.890	7.684	7.708	727,946	-0.11(-1.42%)
Feb 24, 2020	7.954	7.954	7.811	7.819	807,234	-0.34(-4.17%)
Feb 21, 2020	8.080	8.207	8.049	8.160	1,212,321	+0.04(+0.49%)
Feb 20, 2020	8.231	8.231	8.096	8.120	524,338	-0.17(-2.01%)
Feb 19, 2020	8.326	8.358	8.255	8.286	515,982	-0.04(-0.48%)
Feb 18, 2020	8.342	8.358	8.294	8.326	620,551	-0.02(-0.19%)
Feb 14, 2020	8.437	8.437	8.302	8.342	589,246	-0.07(-0.85%)
Feb 13, 2020	8.413	8.437	8.350	8.413	560,513	-0.02(-0.19%)
Feb 12, 2020	8.484	8.484	8.333	8.429	1,229,480	+0.08(+0.95%)
Feb 11, 2020	8.381	8.381	8.294	8.350	893,838	+0.02(+0.29%)
Feb 10, 2020	8.271	8.334	8.207	8.326	970,704	+0.05(+0.57%)
Feb 07, 2020	8.350	8.358	8.255	8.278	950,392	-0.10(-1.23%)
Feb 06, 2020	8.405	8.477	8.318	8.381	1,219,589	+0.02(+0.19%)
Feb 05, 2020	8.381	8.381	8.255	8.366	748,955	+0.10(+1.15%)
Feb 04, 2020	8.326	8.358	8.247	8.271	909,043	+0.04(+0.48%)
Feb 03, 2020	8.215	8.255	8.168	8.231	1,012,242	-0.02(-0.29%)
Jan 31, 2020	8.445	8.453	8.239	8.255	1,364,682	-0.20(-2.34%)
Jan 30, 2020	8.492	8.492	8.377	8.453	725,955	-0.12(-1.39%)
Jan 29, 2020	8.587	8.619	8.548	8.572	679,801	+0.01(+0.09%)
Jan 28, 2020	8.603	8.603	8.524	8.564	817,269	-0.03(-0.37%)
Jan 27, 2020	8.564	8.627	8.548	8.595	944,931	-0.11(-1.27%)
Jan 24, 2020	8.714	8.746	8.690	8.706	567,913	-0.05(-0.54%)
Jan 23, 2020	8.865	8.881	8.714	8.754	774,098	-0.13(-1.43%)
Jan 22, 2020	8.833	8.904	8.801	8.881	416,810	+0.02(+0.18%)
Jan 21, 2020	8.817	8.912	8.785	8.865	407,666	+0.03(+0.36%)
Jan 17, 2020	8.865	8.873	8.825	8.833	335,143	-0.04(-0.45%)
Jan 16, 2020	8.999	8.999	8.865	8.873	565,063	-0.10(-1.06%)
Jan 15, 2020	8.984	8.999	8.936	8.968	681,692	-0.02(-0.18%)
Jan 14, 2020	8.976	9.015	8.928	8.984	1,109,048	+0.02(+0.27%)
Jan 13, 2020	8.873	8.984	8.825	8.960	1,143,478	+0.16(+1.80%)
Jan 10, 2020	8.817	8.841	8.770	8.801	839,057	+0.00(+0.00%)
Jan 09, 2020	8.896	8.896	8.746	8.801	913,626	+0.03(+0.36%)
Jan 08, 2020	8.849	8.849	8.726	8.770	762,409	-0.09(-0.98%)
Jan 07, 2020	8.888	8.936	8.841	8.857	756,368	+0.00(+0.00%)
Jan 06, 2020	8.944	8.976	8.833	8.857	731,914	-0.08(-0.89%)
Jan 03, 2020	8.968	8.976	8.920	8.936	471,093	-0.06(-0.70%)
Jan 02, 2020	9.197	9.213	8.960	8.999	1,173,586	-0.19(-2.07%)
Dec 31, 2019	9.118	9.213	9.118	9.190	1,362,915	+0.06(+0.69%)
Dec 30, 2019	9.316	9.316	9.126	9.126	836,107	+0.15(+1.63%)
Dec 27, 2019	8.873	9.033	8.873	8.980	446,668	+0.06(+0.68%)
Dec 26, 2019	8.858	8.950	8.858	8.919	325,219	+0.09(+1.04%)
Dec 24, 2019	8.828	8.866	8.813	8.828	189,686	-0.02(-0.17%)
Dec 23, 2019	8.850	8.889	8.812	8.843	706,901	-0.02(-0.17%)
Dec 20, 2019	8.828	8.881	8.828	8.858	785,375	+0.12(+1.40%)
Dec 19, 2019	8.721	8.771	8.667	8.736	1,172,122	+0.05(+0.53%)
Dec 18, 2019	8.751	8.789	8.645	8.690	2,084,707	-0.12(-1.38%)
Dec 17, 2019	8.820	8.843	8.713	8.812	974,051	+0.09(+1.05%)
Dec 16, 2019	8.675	8.774	8.675	8.721	756,059	+0.08(+0.97%)
Dec 13, 2019	8.614	8.675	8.576	8.637	1,519,066	+0.02(+0.18%)
Dec 12, 2019	8.546	8.656	8.523	8.622	1,426,219	+0.08(+0.98%)
Dec 11, 2019	8.462	8.561	8.454	8.538	3,997,242	+0.08(+0.99%)
Dec 10, 2019	8.500	8.515	8.416	8.454	1,281,909	+0.01(+0.09%)
Dec 09, 2019	8.439	8.477	8.424	8.446	1,356,642	-0.06(-0.72%)
Dec 06, 2019	8.538	8.561	8.431	8.507	947,645	+0.04(+0.45%)
Dec 05, 2019	8.538	8.546	8.454	8.469	830,344	-0.05(-0.63%)
Dec 04, 2019	8.553	8.553	8.485	8.523	1,125,221	-0.03(-0.36%)
Dec 03, 2019	8.500	8.553	8.450	8.553	814,772	+0.09(+1.08%)

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.