Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	11.84	12.05	11.83	11.87	1,844,218	+0.55(+4.87%)
Apr 27, 2017	11.47	11.49	11.31	11.32	1,713,920	-0.16(-1.37%)
Apr 26, 2017	11.45	11.51	11.45	11.47	1,534,324	-0.03(-0.25%)
Apr 25, 2017	11.57	11.58	11.48	11.50	1,022,797	-0.04(-0.37%)
Apr 24, 2017	11.62	11.77	11.53	11.55	994,306	+0.01(+0.12%)
Apr 21, 2017	11.50	11.57	11.45	11.53	2,022,565	+0.05(+0.44%)
Apr 20, 2017	11.55	11.55	11.47	11.48	2,387,883	-0.03(-0.25%)
Apr 19, 2017	11.67	11.68	11.51	11.51	1,322,136	-0.11(-0.98%)
Apr 18, 2017	11.62	11.63	11.47	11.62	1,501,699	-0.04(-0.37%)
Apr 17, 2017	11.58	11.69	11.50	11.67	786,121	+0.16(+1.37%)
Apr 13, 2017	11.53	11.60	11.50	11.51	653,899	+0.01(+0.06%)
Apr 12, 2017	11.42	11.52	11.38	11.50	892,424	-0.04(-0.37%)
Apr 11, 2017	11.67	11.68	11.47	11.55	1,873,705	-0.32(-2.71%)
Apr 10, 2017	11.92	11.95	11.82	11.87	878,246	-0.10(-0.84%)
Apr 07, 2017	12.05	12.05	11.93	11.97	809,198	-0.06(-0.48%)
Apr 06, 2017	11.79	12.13	11.79	12.03	872,544	-0.05(-0.41%)
Apr 05, 2017	11.84	12.11	11.84	12.07	1,397,853	-0.01(-0.12%)
Apr 04, 2017	12.20	12.22	12.03	12.09	3,016,501	-0.15(-1.23%)
Apr 03, 2017	12.03	12.30	12.02	12.24	1,014,079	+0.20(+1.66%)
Mar 31, 2017	11.98	12.09	11.90	12.04	2,373,433	+0.01(+0.12%)
Mar 30, 2017	11.99	12.04	11.91	12.03	653,071	+0.00(+0.00%)
Mar 29, 2017	12.02	12.08	11.90	12.03	862,909	-0.14(-1.18%)
Mar 28, 2017	12.01	12.25	11.90	12.17	724,663	-0.06(-0.53%)
Mar 27, 2017	11.99	12.27	11.99	12.23	862,488	+0.06(+0.47%)
Mar 24, 2017	12.23	12.25	12.12	12.18	1,606,717	-0.05(-0.41%)
Mar 23, 2017	12.24	12.33	12.21	12.23	1,007,399	+0.07(+0.59%)
Mar 22, 2017	12.15	12.18	12.06	12.15	1,379,957	+0.04(+0.29%)
Mar 21, 2017	12.00	12.29	12.00	12.12	990,350	-0.09(-0.70%)
Mar 20, 2017	12.08	12.27	11.97	12.20	1,867,820	+0.19(+1.61%)
Mar 17, 2017	12.04	12.18	11.81	12.01	1,469,198	-0.11(-0.94%)
Mar 16, 2017	12.07	12.28	11.99	12.13	1,325,203	+0.21(+1.74%)
Mar 15, 2017	11.73	12.00	11.32	11.92	1,691,219	+0.15(+1.28%)
Mar 14, 2017	11.30	11.86	11.30	11.77	950,335	-0.04(-0.36%)
Mar 13, 2017	11.98	11.98	11.68	11.81	866,313	-0.02(-0.18%)
Mar 10, 2017	11.80	11.87	11.70	11.83	1,006,789	+0.04(+0.36%)
Mar 09, 2017	11.80	11.84	11.66	11.79	1,416,868	-0.01(-0.12%)
Mar 08, 2017	11.50	11.80	11.50	11.80	1,125,493	+0.39(+3.38%)
Mar 07, 2017	11.42	11.42	11.27	11.42	983,248	+0.00(+0.00%)
Mar 06, 2017	11.40	11.46	11.31	11.42	1,013,634	-0.04(-0.37%)
Mar 03, 2017	11.38	11.46	11.27	11.46	794,177	+0.07(+0.63%)
Mar 02, 2017	11.37	11.42	11.30	11.39	1,991,121	-0.09(-0.75%)
Mar 01, 2017	11.48	11.82	11.42	11.47	1,044,561	+0.03(+0.25%)
Feb 28, 2017	11.35	11.46	11.30	11.45	946,769	+0.08(+0.69%)
Feb 27, 2017	11.30	11.43	11.29	11.37	1,053,873	-0.01(-0.06%)
Feb 24, 2017	11.30	11.40	11.21	11.37	575,615	+0.02(+0.19%)
Feb 23, 2017	11.37	11.43	11.11	11.35	1,328,107	+0.10(+0.89%)
Feb 22, 2017	11.13	11.27	11.06	11.25	1,451,627	+0.12(+1.09%)
Feb 21, 2017	11.14	11.18	10.95	11.13	1,521,170	-0.01(-0.06%)
Feb 17, 2017		11.14	11.14	11.14	0	+0.05(+0.45%)
Feb 16, 2017	11.05	11.10	10.96	11.09	1,365,424	+0.02(+0.19%)
Feb 15, 2017	10.97	11.17	10.97	11.07	1,109,147	-0.02(-0.19%)
Feb 14, 2017	11.02	11.11	10.96	11.09	988,474	+0.07(+0.65%)
Feb 13, 2017	11.05	11.11	10.94	11.02	335,446	-0.01(-0.13%)
Feb 10, 2017	10.84	11.03	10.82	11.03	1,667,205	+0.26(+2.39%)
Feb 09, 2017	11.05	11.12	10.62	10.77	1,860,821	-0.36(-3.28%)
Feb 08, 2017	10.82	11.14	10.71	11.14	1,493,028	+0.34(+3.11%)
Feb 07, 2017	10.89	10.98	10.73	10.80	1,754,096	-0.05(-0.46%)
Feb 06, 2017	10.75	10.93	10.73	10.85	1,295,773	+0.14(+1.27%)
Feb 03, 2017	10.68	10.75	10.63	10.72	762,317	+0.10(+0.94%)
Feb 02, 2017	10.68	10.70	10.49	10.62	1,882,145	-0.10(-0.94%)

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.