Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.628	9.704	9.476	9.483	2,304,704	-0.11(-1.11%)
Mar 28, 2019	9.651	9.674	9.445	9.590	1,412,106	-0.09(-0.94%)
Mar 27, 2019	9.613	9.807	9.582	9.681	3,215,474	+0.05(+0.55%)
Mar 26, 2019	9.697	9.712	9.552	9.628	2,644,401	-0.07(-0.71%)
Mar 25, 2019	9.834	9.857	9.689	9.697	2,229,083	-0.07(-0.70%)
Mar 22, 2019	9.963	9.963	9.758	9.765	1,449,672	-0.20(-1.99%)
Mar 21, 2019	10.05	10.07	9.948	9.963	806,721	-0.10(-0.98%)
Mar 20, 2019	10.12	10.18	10.02	10.06	398,118	-0.04(-0.38%)
Mar 19, 2019	10.22	10.22	10.03	10.10	590,166	-0.11(-1.05%)
Mar 18, 2019	10.16	10.28	10.07	10.21	582,197	+0.06(+0.60%)
Mar 15, 2019	10.08	10.26	10.08	10.15	1,092,468	+0.11(+1.06%)
Mar 14, 2019	10.03	10.12	9.971	10.04	678,247	+0.03(+0.30%)
Mar 13, 2019	10.00	10.04	9.780	10.01	1,223,286	+0.01(+0.08%)
Mar 12, 2019	10.06	10.09	9.986	10.00	433,237	-0.07(-0.68%)
Mar 11, 2019	10.08	10.10	9.956	10.07	1,143,213	-0.02(-0.15%)
Mar 08, 2019	9.834	10.11	9.780	10.09	1,717,148	+0.26(+2.64%)
Mar 07, 2019	10.03	10.46	9.811	9.826	948,688	-0.19(-1.90%)
Mar 06, 2019	10.12	10.14	9.887	10.02	890,634	-0.12(-1.20%)
Mar 05, 2019	10.10	10.25	10.03	10.14	1,755,618	+0.05(+0.45%)
Mar 04, 2019	10.10	10.27	10.07	10.09	1,836,026	+0.00(+0.00%)
Mar 01, 2019	10.21	10.37	10.03	10.09	1,204,758	-0.10(-0.97%)
Feb 28, 2019	10.21	10.43	10.18	10.19	2,984,157	-0.08(-0.74%)
Feb 27, 2019	10.38	10.47	10.22	10.27	1,278,011	-0.10(-0.96%)
Feb 26, 2019	10.37	10.40	10.29	10.37	884,828	+0.00(+0.00%)
Feb 25, 2019	10.25	10.37	10.21	10.37	764,794	+0.15(+1.49%)
Feb 22, 2019	10.34	10.34	10.20	10.21	959,583	-0.11(-1.11%)
Feb 21, 2019	10.28	10.37	10.25	10.33	524,615	+0.02(+0.22%)
Feb 20, 2019	10.37	10.37	10.28	10.31	414,217	-0.05(-0.52%)
Feb 19, 2019	10.31	10.39	10.29	10.36	608,374	+0.05(+0.44%)
Feb 15, 2019	10.23	10.37	10.19	10.31	543,610	+0.10(+0.97%)
Feb 14, 2019	10.15	10.35	10.15	10.21	1,351,224	+0.01(+0.08%)
Feb 13, 2019	10.23	10.27	10.18	10.21	1,168,196	-0.01(-0.08%)
Feb 12, 2019	10.30	10.36	10.16	10.21	1,332,936	-0.08(-0.81%)
Feb 11, 2019	10.52	10.54	10.28	10.30	2,060,672	-0.24(-2.24%)
Feb 08, 2019	10.31	10.54	10.29	10.54	853,720	+0.21(+1.99%)
Feb 07, 2019	10.38	10.38	10.26	10.33	590,392	-0.08(-0.73%)
Feb 06, 2019	10.45	10.47	10.40	10.41	339,254	-0.02(-0.22%)
Feb 05, 2019	10.44	10.56	10.41	10.43	301,600	+0.02(+0.15%)
Feb 04, 2019	10.56	10.80	10.38	10.41	702,246	-0.09(-0.87%)
Feb 01, 2019	10.54	10.63	10.44	10.50	667,707	-0.03(-0.29%)
Jan 31, 2019	10.50	10.61	10.41	10.54	704,693	+0.03(+0.29%)
Jan 30, 2019	10.69	10.69	10.45	10.50	949,875	-0.20(-1.85%)
Jan 29, 2019	10.78	10.79	10.67	10.70	1,155,327	-0.08(-0.78%)
Jan 28, 2019	10.62	10.82	10.57	10.79	982,101	+0.13(+1.22%)
Jan 25, 2019	10.79	10.85	10.60	10.66	1,473,678	-0.14(-1.27%)
Jan 24, 2019	10.86	10.89	10.70	10.79	894,213	-0.10(-0.91%)
Jan 23, 2019	10.75	10.90	10.71	10.89	661,972	+0.19(+1.78%)
Jan 22, 2019	10.67	10.73	10.50	10.70	703,201	-0.01(-0.07%)
Jan 18, 2019	10.82	10.82	10.63	10.71	357,728	-0.10(-0.92%)
Jan 17, 2019	10.86	11.04	10.71	10.81	352,643	-0.02(-0.21%)
Jan 16, 2019	10.85	10.92	10.76	10.83	646,156	-0.02(-0.14%)
Jan 15, 2019	10.86	11.02	10.79	10.85	443,932	-0.01(-0.07%)
Jan 14, 2019	10.85	10.96	10.79	10.86	681,970	-0.02(-0.14%)
Jan 11, 2019	10.97	11.09	10.82	10.87	475,134	-0.11(-0.97%)
Jan 10, 2019	11.07	11.08	10.89	10.98	557,424	-0.21(-1.84%)
Jan 09, 2019	11.02	11.19	10.92	11.18	653,935	+0.06(+0.55%)
Jan 08, 2019	11.16	11.18	11.04	11.12	405,501	-0.04(-0.34%)
Jan 07, 2019	11.08	11.22	10.84	11.16	493,262	+0.07(+0.62%)
Jan 04, 2019	10.96	11.16	10.95	11.09	1,010,087	+0.21(+1.96%)
Jan 03, 2019	11.00	11.03	10.86	10.88	700,256	-0.12(-1.11%)

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.