Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.16	11.25	11.14	11.25	334,189	+0.13(+1.14%)
Apr 29, 2014	11.12	11.17	11.09	11.12	522,825	+0.01(+0.06%)
Apr 28, 2014	11.11	11.17	11.07	11.12	450,773	+0.25(+2.34%)
Apr 25, 2014	10.89	10.90	10.84	10.86	262,685	-0.18(-1.60%)
Apr 24, 2014	11.07	11.07	11.01	11.04	255,053	-0.08(-0.76%)
Apr 23, 2014	11.10	11.14	11.01	11.12	888,582	+0.27(+2.48%)
Apr 22, 2014	10.90	10.94	10.83	10.85	295,937	+0.07(+0.66%)
Apr 21, 2014	10.78	10.80	10.73	10.78	497,717	-0.14(-1.29%)
Apr 17, 2014	10.90	10.93	10.93	10.93	299,658	-0.13(-1.15%)
Apr 16, 2014	10.96	11.08	10.90	11.05	598,605	+0.11(+1.03%)
Apr 15, 2014	10.90	10.95	10.83	10.94	687,121	-0.04(-0.39%)
Apr 14, 2014	10.98	11.08	10.94	10.98	755,077	+0.05(+0.45%)
Apr 11, 2014	10.92	10.95	10.86	10.93	522,275	+0.03(+0.26%)
Apr 10, 2014	10.93	11.07	10.90	10.90	886,594	-0.14(-1.28%)
Apr 09, 2014	11.01	11.09	10.96	11.05	2,440,721	+0.59(+5.61%)
Apr 08, 2014	10.53	10.54	10.40	10.46	2,459,719	+0.75(+7.72%)
Apr 07, 2014	9.716	9.794	9.624	9.709	1,367,555	+0.01(+0.07%)
Apr 04, 2014	9.674	9.744	9.638	9.702	932,323	+0.19(+2.01%)
Apr 03, 2014	9.568	9.610	9.504	9.511	612,014	-0.12(-1.25%)
Apr 02, 2014	9.674	9.695	9.603	9.631	394,857	-0.18(-1.80%)
Apr 01, 2014	9.801	9.843	9.794	9.808	257,052	-0.01(-0.14%)
Mar 31, 2014	9.794	9.836	9.766	9.822	499,114	+0.06(+0.65%)
Mar 28, 2014	9.766	9.815	9.730	9.759	403,493	-0.01(-0.07%)
Mar 27, 2014	9.773	9.801	9.730	9.766	515,558	+0.11(+1.17%)
Mar 26, 2014	9.631	9.681	9.631	9.652	251,369	+0.12(+1.26%)
Mar 25, 2014	9.546	9.596	9.511	9.532	374,980	+0.02(+0.22%)
Mar 24, 2014	9.539	9.553	9.476	9.511	289,316	+0.06(+0.67%)
Mar 21, 2014	9.504	9.561	9.433	9.447	904,060	-0.11(-1.18%)
Mar 20, 2014	9.532	9.606	9.469	9.561	391,429	-0.05(-0.52%)
Mar 19, 2014	9.617	9.695	9.603	9.610	455,633	-0.01(-0.07%)
Mar 18, 2014	9.575	9.624	9.568	9.617	705,808	+0.14(+1.49%)
Mar 17, 2014	9.504	9.546	9.469	9.476	849,765	+0.04(+0.37%)
Mar 14, 2014	9.476	9.490	9.405	9.440	272,146	-0.08(-0.82%)
Mar 13, 2014	9.582	9.589	9.483	9.518	726,781	+0.16(+1.66%)
Mar 12, 2014	9.306	9.398	9.264	9.363	468,742	-0.06(-0.60%)
Mar 11, 2014	9.405	9.462	9.398	9.419	555,227	-0.05(-0.52%)
Mar 10, 2014	9.518	9.539	9.440	9.469	609,133	-0.10(-1.03%)
Mar 07, 2014	9.553	9.582	9.525	9.568	534,676	+0.04(+0.37%)
Mar 06, 2014	9.652	9.667	9.511	9.532	1,185,086	-0.13(-1.39%)
Mar 05, 2014	9.660	9.695	9.660	9.667	287,281	+0.02(+0.22%)
Mar 04, 2014	9.652	9.681	9.610	9.645	774,268	-0.05(-0.51%)
Mar 03, 2014	9.737	9.766	9.674	9.695	369,991	-0.26(-2.63%)
Feb 28, 2014	9.914	9.964	9.893	9.957	1,126,273	+0.13(+1.30%)
Feb 27, 2014	9.836	9.865	9.702	9.829	777,941	-0.01(-0.14%)
Feb 26, 2014	9.900	9.971	9.822	9.843	890,199	+0.13(+1.31%)
Feb 25, 2014	9.766	9.850	9.702	9.716	944,871	+0.13(+1.33%)
Feb 24, 2014	9.603	9.681	9.575	9.589	669,932	-0.11(-1.17%)
Feb 21, 2014	9.681	9.709	9.652	9.702	315,867	-0.01(-0.07%)
Feb 20, 2014	9.801	9.808	9.702	9.709	296,251	-0.14(-1.44%)
Feb 19, 2014	9.886	9.893	9.822	9.850	474,038	-0.06(-0.57%)
Feb 18, 2014	9.964	9.985	9.907	9.907	415,105	-0.05(-0.50%)
Feb 14, 2014	10.01	9.957	9.957	9.957	434,709	-0.08(-0.78%)
Feb 13, 2014	9.985	10.05	9.971	10.03	331,451	+0.06(+0.64%)
Feb 12, 2014	9.992	10.05	9.949	9.971	378,671	+0.01(+0.07%)
Feb 11, 2014	9.850	10.01	9.850	9.964	661,529	+0.02(+0.21%)
Feb 10, 2014	9.942	9.999	9.935	9.942	604,354	-0.07(-0.71%)
Feb 07, 2014	9.872	10.06	9.858	10.01	1,323,506	+0.08(+0.85%)
Feb 06, 2014	9.829	9.957	9.829	9.928	324,800	+0.08(+0.79%)
Feb 05, 2014	9.900	9.900	9.815	9.850	721,964	-0.14(-1.42%)
Feb 04, 2014	9.999	10.06	9.914	9.992	457,196	+0.08(+0.78%)

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.