Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.58	10.70	10.51	10.57	539,602	+0.11(+1.07%)
Jun 27, 2014	10.42	10.46	10.39	10.46	336,739	+0.11(+1.08%)
Jun 26, 2014	10.33	10.41	10.29	10.35	263,811	-0.07(-0.67%)
Jun 25, 2014	10.43	10.45	10.39	10.42	436,240	+0.01(+0.07%)
Jun 24, 2014	10.46	10.49	10.40	10.41	341,325	+0.08(+0.81%)
Jun 23, 2014	10.40	10.40	10.32	10.33	234,579	-0.06(-0.54%)
Jun 20, 2014	10.44	10.46	10.35	10.38	581,234	-0.09(-0.87%)
Jun 19, 2014	10.50	10.53	10.43	10.47	485,544	+0.14(+1.35%)
Jun 18, 2014	10.25	10.35	10.23	10.33	1,005,841	+0.15(+1.51%)
Jun 17, 2014	10.16	10.21	10.12	10.18	336,752	-0.05(-0.48%)
Jun 16, 2014	10.25	10.27	10.20	10.23	201,113	-0.08(-0.75%)
Jun 13, 2014	10.29	10.32	10.23	10.30	527,910	-0.04(-0.40%)
Jun 12, 2014	10.38	10.40	10.33	10.35	279,803	+0.04(+0.41%)
Jun 11, 2014	10.32	10.35	10.29	10.30	294,466	-0.07(-0.67%)
Jun 10, 2014	10.36	10.40	10.29	10.37	535,586	+0.17(+1.64%)
Jun 06, 2014	10.13	10.25	10.13	10.21	584,172	+0.05(+0.48%)
Jun 05, 2014	10.12	10.16	10.11	10.16	441,175	+0.01(+0.14%)
Jun 04, 2014	10.18	10.18	10.10	10.14	388,214	-0.02(-0.21%)
Jun 03, 2014	10.20	10.20	10.14	10.16	542,381	-0.16(-1.56%)
Jun 02, 2014	10.33	10.37	10.29	10.33	780,862	-0.06(-0.54%)
May 30, 2014	10.41	10.43	10.35	10.38	761,058	-0.14(-1.33%)
May 29, 2014	10.58	10.63	10.50	10.52	544,925	-0.26(-2.40%)
May 28, 2014	10.74	10.81	10.73	10.78	306,339	-0.01(-0.13%)
May 27, 2014	10.86	10.86	10.76	10.79	266,748	-0.06(-0.58%)
May 23, 2014	10.81	10.86	10.86	10.86	269,000	-0.07(-0.64%)
May 22, 2014	10.87	10.94	10.84	10.93	253,247	+0.01(+0.06%)
May 21, 2014	10.90	11.02	10.87	10.92	386,888	-0.12(-1.08%)
May 20, 2014	11.01	11.09	11.00	11.04	507,709	+0.04(+0.38%)
May 19, 2014	10.96	11.00	10.93	11.00	290,606	+0.00(+0.00%)
May 16, 2014	10.99	11.00	10.95	11.00	331,844	-0.01(-0.13%)
May 15, 2014	11.07	11.07	10.98	11.01	754,357	-0.09(-0.82%)
May 14, 2014	11.07	11.16	11.03	11.10	634,724	+0.13(+1.14%)
May 13, 2014	10.95	11.02	10.92	10.97	197,520	+0.03(+0.26%)
May 12, 2014	10.99	11.00	10.90	10.95	506,829	-0.10(-0.95%)
May 09, 2014	11.05	11.11	11.02	11.05	722,577	+0.04(+0.32%)
May 08, 2014	10.93	11.07	10.93	11.02	1,553,994	-0.17(-1.50%)
May 07, 2014	11.14	11.19	11.09	11.18	1,343,269	-0.01(-0.06%)
May 06, 2014	11.12	11.21	11.10	11.19	270,024	+0.08(+0.69%)
May 05, 2014	11.23	11.23	11.09	11.11	291,342	-0.05(-0.44%)
May 02, 2014	11.16	11.18	11.11	11.16	427,010	-0.06(-0.50%)
May 01, 2014	11.06	11.23	11.04	11.22	585,471	+0.11(+1.01%)
Apr 30, 2014	11.02	11.11	11.00	11.11	338,496	+0.13(+1.14%)
Apr 29, 2014	10.97	11.02	10.95	10.98	529,564	+0.01(+0.06%)
Apr 28, 2014	10.97	11.02	10.93	10.97	456,583	+0.25(+2.34%)
Apr 25, 2014	10.75	10.76	10.70	10.72	266,071	-0.17(-1.60%)
Apr 24, 2014	10.93	10.93	10.87	10.90	258,340	-0.08(-0.76%)
Apr 23, 2014	10.96	11.00	10.87	10.98	900,036	+0.27(+2.48%)
Apr 22, 2014	10.77	10.80	10.70	10.72	299,752	+0.07(+0.66%)
Apr 21, 2014	10.65	10.66	10.59	10.65	504,132	-0.14(-1.30%)
Apr 17, 2014	10.76	10.79	10.79	10.79	303,520	-0.13(-1.15%)
Apr 16, 2014	10.82	10.94	10.77	10.91	606,321	+0.11(+1.03%)
Apr 15, 2014	10.76	10.81	10.69	10.80	695,978	-0.04(-0.39%)
Apr 14, 2014	10.84	10.94	10.80	10.84	764,809	+0.05(+0.45%)
Apr 11, 2014	10.78	10.81	10.72	10.79	529,007	+0.03(+0.26%)
Apr 10, 2014	10.79	10.93	10.77	10.77	898,022	-0.14(-1.28%)
Apr 09, 2014	10.87	10.95	10.82	10.90	2,472,181	+0.58(+5.61%)
Apr 08, 2014	10.40	10.41	10.27	10.33	2,491,424	+0.74(+7.72%)
Apr 07, 2014	9.592	9.669	9.502	9.585	1,385,182	+0.01(+0.07%)
Apr 04, 2014	9.551	9.620	9.516	9.578	944,341	+0.19(+2.01%)
Apr 03, 2014	9.446	9.488	9.383	9.390	619,903	-0.12(-1.25%)
Apr 02, 2014	9.551	9.572	9.481	9.509	399,947	-0.17(-1.80%)

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.