Korea Telecom Corp ADR (NY: KT )

13.32 -0.06 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.60 10.63 10.51 10.55 1,174,255 +0.03(+0.27%)
Aug 30, 2012 10.48 10.56 10.46 10.52 789,372 -0.17(-1.63%)
Aug 29, 2012 10.77 10.77 10.68 10.70 1,532,577 +0.00(+0.00%)
Aug 27, 2012 10.67 10.74 10.67 10.70 1,065,103 +0.06(+0.59%)
Aug 24, 2012 10.63 10.65 10.53 10.63 1,806,387 +0.00(+0.00%)
Aug 23, 2012 10.63 10.65 10.55 10.63 4,597,088 +0.10(+1.00%)
Aug 22, 2012 10.63 10.66 10.51 10.53 3,653,771 +0.11(+1.07%)
Aug 21, 2012 10.49 10.55 10.40 10.42 1,225,756 -0.02(-0.20%)
Aug 20, 2012 10.42 10.47 10.40 10.44 452,551 -0.01(-0.13%)
Aug 17, 2012 10.44 10.46 10.38 10.45 654,129 -0.03(-0.27%)
Aug 16, 2012 10.53 10.56 10.44 10.48 2,763,154 +0.08(+0.81%)
Aug 15, 2012 10.40 10.43 10.33 10.40 536,757 +0.00(+0.00%)
Aug 14, 2012 10.45 10.47 10.38 10.40 753,824 +0.20(+1.92%)
Aug 13, 2012 10.28 10.30 10.19 10.20 696,624 +0.03(+0.34%)
Aug 10, 2012 9.983 10.18 9.969 10.16 1,001,311 +0.20(+1.96%)
Aug 09, 2012 10.04 10.07 9.962 9.969 1,248,651 -0.01(-0.14%)
Aug 08, 2012 9.921 10.05 9.900 9.983 654,887 +0.17(+1.71%)
Aug 07, 2012 9.844 9.865 9.788 9.816 1,103,073 -0.21(-2.09%)
Aug 06, 2012 9.921 10.06 9.851 10.03 1,350,294 +0.20(+1.99%)
Aug 03, 2012 10.06 10.13 9.767 9.830 2,405,417 +0.07(+0.72%)
Aug 02, 2012 9.851 9.893 9.725 9.760 1,113,904 -0.12(-1.20%)
Aug 01, 2012 9.948 9.990 9.872 9.879 808,120 -0.07(-0.70%)
Jul 31, 2012 9.865 9.962 9.865 9.948 1,543,578 +0.15(+1.50%)
Jul 30, 2012 9.795 9.830 9.739 9.802 1,483,995 -0.30(-2.97%)
Jul 27, 2012 10.05 10.13 10.03 10.10 860,074 +0.15(+1.47%)
Jul 26, 2012 10.02 10.02 9.907 9.955 1,220,096 +0.05(+0.49%)
Jul 25, 2012 9.935 9.990 9.903 9.907 1,572,390 +0.05(+0.50%)
Jul 24, 2012 10.00 10.05 9.844 9.858 2,210,162 +0.27(+2.84%)
Jul 23, 2012 9.467 9.585 9.439 9.585 950,995 +0.11(+1.18%)
Jul 20, 2012 9.460 9.544 9.411 9.474 2,819,285 -0.15(-1.60%)
Jul 19, 2012 9.732 9.753 9.627 9.627 2,605,308 -0.28(-2.82%)
Jul 18, 2012 9.886 9.942 9.886 9.907 2,006,655 +0.03(+0.35%)
Jul 17, 2012 9.928 9.962 9.872 9.872 2,383,159 -0.03(-0.28%)
Jul 16, 2012 9.879 9.900 9.823 9.900 546,989 -0.04(-0.42%)
Jul 13, 2012 9.865 9.955 9.865 9.942 957,753 +0.10(+1.06%)
Jul 12, 2012 9.823 9.879 9.809 9.837 750,520 -0.09(-0.91%)
Jul 11, 2012 9.948 9.955 9.893 9.928 1,462,996 +0.13(+1.35%)
Jul 10, 2012 9.809 9.907 9.767 9.795 1,610,700 +0.28(+2.93%)
Jul 09, 2012 9.460 9.565 9.460 9.516 584,348 +0.17(+1.87%)
Jul 06, 2012 9.306 9.355 9.299 9.341 348,309 -0.09(-0.96%)
Jul 05, 2012 9.474 9.481 9.362 9.432 1,434,224 -0.09(-0.95%)
Jul 03, 2012 9.523 9.564 9.425 9.523 989,052 +0.13(+1.41%)
Jul 02, 2012 9.257 9.404 9.222 9.390 780,385 +0.19(+2.05%)
Jun 29, 2012 9.208 9.254 9.139 9.201 801,967 +0.30(+3.37%)
Jun 28, 2012 8.859 8.950 8.831 8.901 529,812 +0.03(+0.39%)
Jun 27, 2012 8.880 8.922 8.845 8.866 645,040 +0.03(+0.40%)
Jun 26, 2012 8.720 8.873 8.685 8.831 1,082,259 +0.39(+4.63%)
Jun 25, 2012 8.441 8.461 8.378 8.441 863,012 -0.20(-2.34%)
Jun 22, 2012 8.608 8.650 8.538 8.643 633,275 +0.02(+0.24%)
Jun 21, 2012 8.790 8.818 8.608 8.622 900,768 -0.15(-1.67%)
Jun 20, 2012 8.755 8.804 8.699 8.769 759,120 +0.04(+0.48%)
Jun 19, 2012 8.566 8.748 8.545 8.727 1,619,718 +0.20(+2.38%)
Jun 18, 2012 8.441 8.524 8.441 8.524 628,222 +0.08(+0.91%)
Jun 15, 2012 8.378 8.447 8.336 8.447 1,097,790 +0.13(+1.51%)
Jun 14, 2012 8.364 8.399 8.311 8.322 1,366,768 +0.03(+0.34%)
Jun 13, 2012 8.378 8.378 8.245 8.294 792,964 -0.10(-1.25%)
Jun 12, 2012 8.427 8.447 8.357 8.399 3,708,611 -0.05(-0.58%)
Jun 11, 2012 8.601 8.622 8.447 8.447 1,461,928 -0.19(-2.18%)
Jun 08, 2012 8.629 8.643 8.545 8.636 674,410 -0.01(-0.08%)
Jun 07, 2012 8.762 8.783 8.636 8.643 1,500,268 -0.05(-0.56%)
Jun 06, 2012 8.594 8.706 8.594 8.692 1,050,553 +0.15(+1.72%)
Jun 05, 2012 8.454 8.601 8.454 8.545 1,174,359 +0.17(+2.00%)
Jun 04, 2012 8.357 8.475 8.357 8.378 2,033,438 +0.13(+1.61%)
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.