Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	10.38	10.49	10.34	10.41	1,034,491	+0.20(+1.97%)
Mar 30, 2021	10.23	10.23	10.13	10.21	500,817	-0.07(-0.65%)
Mar 29, 2021	10.30	10.34	10.24	10.28	2,341,618	-0.13(-1.21%)
Mar 26, 2021	10.34	10.42	10.28	10.40	4,582,571	+0.19(+1.89%)
Mar 25, 2021	10.21	10.26	10.13	10.21	1,025,523	+0.09(+0.91%)
Mar 24, 2021	10.18	10.22	10.12	10.12	1,403,112	+0.37(+3.78%)
Mar 23, 2021	9.800	9.867	9.742	9.750	758,879	-0.12(-1.19%)
Mar 22, 2021	9.825	9.876	9.725	9.867	526,074	+0.03(+0.34%)
Mar 19, 2021	9.809	9.909	9.717	9.834	1,064,391	-0.07(-0.68%)
Mar 18, 2021	9.926	10.00	9.892	9.901	372,403	-0.08(-0.84%)
Mar 17, 2021	9.959	10.02	9.834	9.984	825,247	+0.01(+0.08%)
Mar 16, 2021	9.984	10.00	9.934	9.976	485,710	+0.01(+0.08%)
Mar 15, 2021	10.00	10.00	9.884	9.968	596,978	+0.00(+0.00%)
Mar 12, 2021	9.993	10.03	9.926	9.968	1,330,369	+0.01(+0.08%)
Mar 11, 2021	9.926	10.01	9.901	9.959	619,331	+0.14(+1.45%)
Mar 10, 2021	9.725	9.850	9.700	9.817	1,535,120	-0.01(-0.09%)
Mar 09, 2021	9.666	9.842	9.616	9.825	1,808,968	+0.28(+2.98%)
Mar 08, 2021	9.658	9.683	9.541	9.541	1,614,668	-0.19(-1.98%)
Mar 05, 2021	9.691	9.788	9.641	9.733	2,289,373	+0.08(+0.87%)
Mar 04, 2021	9.783	9.909	9.633	9.650	996,543	-0.22(-2.21%)
Mar 03, 2021	9.708	9.892	9.708	9.867	842,062	+0.22(+2.26%)
Mar 02, 2021	9.616	9.666	9.549	9.650	1,464,800	+0.05(+0.52%)
Mar 01, 2021	9.574	9.616	9.507	9.599	1,290,286	+0.15(+1.59%)
Feb 26, 2021	9.675	9.675	9.424	9.449	1,897,814	-0.28(-2.92%)
Feb 25, 2021	9.700	9.876	9.691	9.733	1,973,189	+0.11(+1.13%)
Feb 24, 2021	9.675	9.700	9.507	9.624	1,379,044	-0.17(-1.71%)
Feb 23, 2021	9.683	9.817	9.591	9.792	2,533,918	+0.26(+2.72%)
Feb 22, 2021	9.616	9.616	9.415	9.532	1,566,872	-0.30(-3.06%)
Feb 19, 2021	9.951	9.951	9.717	9.834	2,656,677	+0.07(+0.69%)
Feb 18, 2021	9.750	9.867	9.733	9.767	1,669,755	-0.01(-0.09%)
Feb 17, 2021	9.984	9.984	9.700	9.775	1,644,541	-0.10(-1.02%)
Feb 16, 2021	9.934	9.951	9.775	9.876	1,450,327	+0.64(+6.98%)
Feb 12, 2021	9.382	9.382	9.223	9.231	1,492,633	-0.19(-2.04%)
Feb 11, 2021	9.248	9.499	9.206	9.424	3,150,485	+0.41(+4.55%)
Feb 10, 2021	9.064	9.097	8.955	9.014	1,859,339	+0.13(+1.41%)
Feb 09, 2021	8.930	9.005	8.871	8.888	1,491,111	+0.03(+0.38%)
Feb 08, 2021	8.829	8.863	8.737	8.855	3,965,103	+0.14(+1.63%)
Feb 05, 2021	8.863	8.871	8.712	8.712	2,335,734	-0.11(-1.23%)
Feb 04, 2021	8.980	8.980	8.762	8.821	3,183,410	-0.20(-2.23%)
Feb 03, 2021	9.072	9.118	8.980	9.022	775,375	-0.04(-0.46%)
Feb 02, 2021	9.030	9.152	9.022	9.064	642,938	+0.10(+1.12%)
Feb 01, 2021	8.947	9.014	8.880	8.963	697,550	+0.16(+1.81%)
Jan 29, 2021	8.980	9.014	8.779	8.804	1,486,181	-0.19(-2.14%)
Jan 28, 2021	8.905	9.039	8.896	8.997	1,324,948	-0.01(-0.09%)
Jan 27, 2021	9.080	9.114	8.980	9.005	1,122,193	-0.20(-2.18%)
Jan 26, 2021	9.156	9.223	9.089	9.206	1,030,820	-0.07(-0.72%)
Jan 25, 2021	9.315	9.323	9.239	9.273	681,045	+0.26(+2.88%)
Jan 22, 2021	9.022	9.030	8.938	9.014	624,200	-0.03(-0.37%)
Jan 21, 2021	9.072	9.131	9.047	9.047	375,788	+0.03(+0.28%)
Jan 20, 2021	9.064	9.064	8.997	9.022	487,276	-0.01(-0.09%)
Jan 19, 2021	8.955	9.043	8.913	9.030	841,687	+0.04(+0.47%)
Jan 15, 2021	9.030	9.030	8.888	8.988	1,094,024	-0.07(-0.74%)
Jan 14, 2021	9.181	9.214	9.055	9.055	1,987,829	+0.00(+0.00%)
Jan 13, 2021	9.131	9.131	9.055	9.055	548,889	+0.01(+0.09%)
Jan 12, 2021	9.039	9.093	9.005	9.047	821,950	+0.05(+0.56%)
Jan 11, 2021	9.055	9.089	8.972	8.997	1,686,360	-0.32(-3.41%)
Jan 08, 2021	9.306	9.344	9.265	9.315	1,946,923	-0.02(-0.18%)
Jan 07, 2021	9.340	9.378	9.273	9.332	1,556,259	+0.16(+1.73%)
Jan 06, 2021	9.147	9.239	9.122	9.173	2,538,018	+0.05(+0.55%)
Jan 05, 2021	9.206	9.214	9.101	9.122	1,219,678	-0.04(-0.46%)

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.