Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	9.669	9.711	9.641	9.697	505,547	+0.06(+0.65%)
Mar 28, 2014	9.641	9.690	9.606	9.634	408,694	-0.01(-0.07%)
Mar 27, 2014	9.648	9.676	9.606	9.641	522,203	+0.11(+1.17%)
Mar 26, 2014	9.509	9.558	9.509	9.530	254,609	+0.12(+1.26%)
Mar 25, 2014	9.425	9.474	9.390	9.411	379,813	+0.02(+0.22%)
Mar 24, 2014	9.418	9.432	9.355	9.390	293,045	+0.06(+0.67%)
Mar 21, 2014	9.383	9.439	9.313	9.327	915,713	-0.11(-1.18%)
Mar 20, 2014	9.411	9.484	9.348	9.439	396,475	-0.05(-0.52%)
Mar 19, 2014	9.495	9.572	9.481	9.488	461,506	-0.01(-0.07%)
Mar 18, 2014	9.453	9.502	9.446	9.495	714,905	+0.14(+1.49%)
Mar 17, 2014	9.383	9.425	9.348	9.355	860,718	+0.03(+0.37%)
Mar 14, 2014	9.355	9.369	9.285	9.320	275,654	-0.08(-0.82%)
Mar 13, 2014	9.460	9.467	9.362	9.397	736,149	+0.15(+1.66%)
Mar 12, 2014	9.188	9.278	9.146	9.243	474,784	-0.06(-0.60%)
Mar 11, 2014	9.285	9.341	9.278	9.299	562,384	-0.05(-0.52%)
Mar 10, 2014	9.397	9.418	9.320	9.348	616,985	-0.10(-1.03%)
Mar 07, 2014	9.432	9.460	9.404	9.446	541,567	+0.03(+0.37%)
Mar 06, 2014	9.530	9.544	9.390	9.411	1,200,361	-0.13(-1.39%)
Mar 05, 2014	9.537	9.572	9.537	9.544	290,984	+0.02(+0.22%)
Mar 04, 2014	9.530	9.558	9.488	9.523	784,248	-0.05(-0.51%)
Mar 03, 2014	9.613	9.641	9.551	9.572	374,760	-0.26(-2.63%)
Feb 28, 2014	9.788	9.837	9.767	9.830	1,140,790	+0.13(+1.30%)
Feb 27, 2014	9.711	9.739	9.578	9.704	787,968	-0.01(-0.14%)
Feb 26, 2014	9.774	9.844	9.697	9.718	901,673	+0.13(+1.31%)
Feb 25, 2014	9.641	9.725	9.578	9.592	957,050	+0.13(+1.33%)
Feb 24, 2014	9.481	9.558	9.453	9.467	678,567	-0.11(-1.17%)
Feb 21, 2014	9.558	9.585	9.530	9.578	319,938	-0.01(-0.07%)
Feb 20, 2014	9.676	9.683	9.578	9.585	300,070	-0.14(-1.44%)
Feb 19, 2014	9.760	9.767	9.697	9.725	480,148	-0.06(-0.57%)
Feb 18, 2014	9.837	9.858	9.781	9.781	420,455	-0.05(-0.50%)
Feb 14, 2014	9.886	9.830	9.830	9.830	440,313	-0.08(-0.78%)
Feb 13, 2014	9.858	9.921	9.844	9.907	335,723	+0.06(+0.64%)
Feb 12, 2014	9.865	9.921	9.823	9.844	383,552	+0.01(+0.07%)
Feb 11, 2014	9.725	9.879	9.725	9.837	670,056	+0.02(+0.21%)
Feb 10, 2014	9.816	9.872	9.809	9.816	612,144	-0.07(-0.71%)
Feb 07, 2014	9.746	9.935	9.732	9.886	1,340,565	+0.08(+0.85%)
Feb 06, 2014	9.704	9.830	9.704	9.802	328,987	+0.08(+0.79%)
Feb 05, 2014	9.774	9.774	9.690	9.725	731,270	-0.14(-1.42%)
Feb 04, 2014	9.872	9.928	9.788	9.865	463,089	+0.08(+0.78%)
Feb 03, 2014	9.851	9.914	9.781	9.788	773,988	-0.09(-0.92%)
Jan 31, 2014	9.774	9.893	9.760	9.879	683,048	+0.03(+0.35%)
Jan 30, 2014	9.865	9.879	9.809	9.844	500,663	-0.01(-0.07%)
Jan 29, 2014	9.809	9.914	9.774	9.851	1,301,408	-0.06(-0.63%)
Jan 28, 2014	9.983	10.00	9.704	9.914	3,321,508	+0.55(+5.89%)
Jan 27, 2014	9.537	9.551	9.257	9.362	1,388,500	-0.15(-1.61%)
Jan 24, 2014	9.585	9.599	9.453	9.516	1,535,934	-0.15(-1.52%)
Jan 23, 2014	9.858	9.858	9.624	9.662	1,229,096	-0.31(-3.15%)
Jan 22, 2014	10.03	10.06	9.962	9.976	535,676	-0.08(-0.76%)
Jan 21, 2014	10.08	10.12	10.01	10.05	552,062	+0.03(+0.28%)
Jan 17, 2014	10.05	10.03	10.03	10.03	1,673,447	+0.05(+0.49%)
Jan 16, 2014	9.997	10.05	9.962	9.976	643,856	-0.10(-0.97%)
Jan 15, 2014	10.22	10.22	10.03	10.07	756,792	-0.15(-1.43%)
Jan 14, 2014	10.23	10.26	10.19	10.22	549,073	-0.08(-0.75%)
Jan 13, 2014	10.34	10.37	10.25	10.30	1,330,372	+0.04(+0.41%)
Jan 10, 2014	10.22	10.30	10.22	10.26	853,595	-0.01(-0.07%)
Jan 09, 2014	10.30	10.35	10.19	10.26	1,540,684	+0.25(+2.51%)
Jan 08, 2014	10.03	10.06	9.976	10.01	673,422	-0.04(-0.42%)
Jan 07, 2014	10.05	10.09	10.01	10.05	825,002	-0.01(-0.07%)
Jan 06, 2014	10.11	10.12	10.04	10.06	680,266	+0.00(+0.00%)
Jan 03, 2014	10.11	10.11	10.03	10.06	360,363	-0.08(-0.83%)

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.