Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.890	7.896	7.764	7.771	2,194,547	-0.09(-1.11%)
Apr 29, 2020	7.803	7.882	7.692	7.859	2,801,258	+0.21(+2.80%)
Apr 28, 2020	7.748	7.779	7.637	7.645	1,535,088	+0.02(+0.21%)
Apr 27, 2020	7.534	7.645	7.534	7.629	2,067,701	+0.10(+1.37%)
Apr 24, 2020	7.470	7.542	7.383	7.526	2,853,324	+0.06(+0.74%)
Apr 23, 2020	7.550	7.573	7.367	7.470	2,528,966	+0.07(+0.96%)
Apr 22, 2020	7.312	7.415	7.304	7.399	1,665,320	+0.22(+3.09%)
Apr 21, 2020	7.201	7.272	7.066	7.177	1,295,015	-0.17(-2.37%)
Apr 20, 2020	7.352	7.407	7.305	7.352	2,197,555	+0.19(+2.65%)
Apr 17, 2020	7.082	7.181	7.082	7.161	680,889	+0.16(+2.26%)
Apr 16, 2020	6.781	7.019	6.781	7.003	1,887,372	+0.26(+3.88%)
Apr 15, 2020	6.813	6.813	6.647	6.742	1,178,267	-0.23(-3.30%)
Apr 14, 2020	6.971	7.074	6.892	6.971	1,169,432	+0.13(+1.97%)
Apr 13, 2020	6.876	6.948	6.734	6.837	884,904	-0.11(-1.60%)
Apr 09, 2020	7.035	7.106	6.896	6.948	1,251,453	-0.04(-0.57%)
Apr 08, 2020	6.963	7.027	6.876	6.987	758,101	+0.07(+1.03%)
Apr 07, 2020	7.027	7.169	6.900	6.916	1,202,334	+0.02(+0.23%)
Apr 06, 2020	6.718	6.924	6.702	6.900	1,543,516	+0.58(+9.15%)
Apr 03, 2020	6.147	6.338	6.147	6.322	1,352,059	+0.10(+1.66%)
Apr 02, 2020	6.029	6.330	5.989	6.219	2,890,313	+0.35(+5.94%)
Apr 01, 2020	5.981	6.005	5.831	5.870	1,891,400	-0.29(-4.76%)
Mar 31, 2020	6.227	6.393	6.124	6.163	1,827,288	-0.08(-1.27%)
Mar 30, 2020	6.203	6.243	6.037	6.243	831,932	+0.20(+3.28%)
Mar 27, 2020	6.195	6.203	6.013	6.044	1,385,132	-0.17(-2.80%)
Mar 26, 2020	6.155	6.361	5.989	6.219	1,536,368	+0.13(+2.08%)
Mar 25, 2020	6.084	6.262	6.084	6.092	2,515,378	+0.22(+3.78%)
Mar 24, 2020	5.743	5.902	5.656	5.870	910,159	+0.57(+10.76%)
Mar 23, 2020	5.545	5.597	5.280	5.300	1,148,050	-0.48(-8.23%)
Mar 20, 2020	5.918	6.013	5.774	5.775	1,013,634	+0.32(+5.81%)
Mar 19, 2020	5.537	5.577	5.276	5.458	1,584,035	-0.43(-7.27%)
Mar 18, 2020	5.973	5.997	5.434	5.886	1,054,866	-0.50(-7.82%)
Mar 17, 2020	6.330	6.441	6.227	6.385	2,465,663	-0.04(-0.62%)
Mar 16, 2020	6.377	6.484	6.290	6.425	1,602,395	-0.38(-5.59%)
Mar 13, 2020	7.146	7.154	6.520	6.805	1,605,278	-0.09(-1.26%)
Mar 12, 2020	7.090	7.090	6.662	6.892	1,251,226	-0.54(-7.25%)
Mar 11, 2020	7.597	7.597	7.383	7.431	990,312	-0.24(-3.10%)
Mar 10, 2020	7.716	7.867	7.589	7.668	2,202,872	+0.21(+2.76%)
Mar 09, 2020	7.431	7.684	7.431	7.463	1,001,248	-0.40(-5.04%)
Mar 06, 2020	7.938	7.970	7.803	7.859	933,351	-0.16(-1.98%)
Mar 05, 2020	7.993	8.017	7.898	8.017	844,351	+0.06(+0.80%)
Mar 04, 2020	7.874	7.977	7.771	7.954	678,920	+0.22(+2.87%)
Mar 03, 2020	7.756	7.874	7.653	7.732	982,692	-0.09(-1.11%)
Mar 02, 2020	7.708	7.843	7.613	7.819	1,528,035	+0.17(+2.28%)
Feb 28, 2020	7.787	7.787	7.609	7.645	1,710,303	-0.21(-2.62%)
Feb 27, 2020	7.898	7.977	7.791	7.851	978,554	+0.10(+1.33%)
Feb 26, 2020	7.724	7.835	7.700	7.748	818,485	+0.04(+0.51%)
Feb 25, 2020	7.859	7.890	7.684	7.708	727,946	-0.11(-1.42%)
Feb 24, 2020	7.954	7.954	7.811	7.819	807,234	-0.34(-4.17%)
Feb 21, 2020	8.080	8.207	8.049	8.160	1,212,321	+0.04(+0.49%)
Feb 20, 2020	8.231	8.231	8.096	8.120	524,338	-0.17(-2.01%)
Feb 19, 2020	8.326	8.358	8.255	8.286	515,982	-0.04(-0.48%)
Feb 18, 2020	8.342	8.358	8.294	8.326	620,551	-0.02(-0.19%)
Feb 14, 2020	8.437	8.437	8.302	8.342	589,246	-0.07(-0.85%)
Feb 13, 2020	8.413	8.437	8.350	8.413	560,513	-0.02(-0.19%)
Feb 12, 2020	8.484	8.484	8.333	8.429	1,229,480	+0.08(+0.95%)
Feb 11, 2020	8.381	8.381	8.294	8.350	893,838	+0.02(+0.29%)
Feb 10, 2020	8.271	8.334	8.207	8.326	970,704	+0.05(+0.57%)
Feb 07, 2020	8.350	8.358	8.255	8.278	950,392	-0.10(-1.23%)
Feb 06, 2020	8.405	8.477	8.318	8.381	1,219,589	+0.02(+0.19%)
Feb 05, 2020	8.381	8.381	8.255	8.366	748,955	+0.10(+1.15%)
Feb 04, 2020	8.326	8.358	8.247	8.271	909,043	+0.04(+0.48%)

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.