Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.66	10.76	10.62	10.71	2,124,375	+0.04(+0.36%)
Apr 27, 2023	10.54	10.68	10.54	10.68	1,014,076	+0.07(+0.63%)
Apr 26, 2023	10.67	10.69	10.60	10.61	1,095,521	+0.03(+0.27%)
Apr 25, 2023	10.55	10.68	10.54	10.58	1,678,963	-0.02(-0.18%)
Apr 24, 2023	10.62	10.67	10.56	10.60	998,492	-0.21(-1.93%)
Apr 21, 2023	10.85	10.87	10.80	10.81	880,129	+0.02(+0.18%)
Apr 20, 2023	10.87	10.93	10.78	10.79	2,066,236	-0.12(-1.13%)
Apr 19, 2023	10.94	10.95	10.88	10.91	855,790	-0.09(-0.86%)
Apr 18, 2023	10.98	11.05	10.98	11.01	807,060	-0.09(-0.85%)
Apr 17, 2023	11.12	11.15	11.01	11.10	1,582,249	-0.03(-0.26%)
Apr 14, 2023	11.20	11.23	11.08	11.13	730,585	-0.02(-0.17%)
Apr 13, 2023	11.06	11.17	11.06	11.15	587,969	+0.16(+1.47%)
Apr 12, 2023	11.08	11.16	10.99	10.99	1,444,629	-0.15(-1.36%)
Apr 11, 2023	11.14	11.18	11.12	11.14	650,307	+0.09(+0.86%)
Apr 10, 2023	11.07	11.08	11.01	11.05	916,137	-0.09(-0.85%)
Apr 06, 2023	11.09	11.16	11.05	11.14	1,765,720	+0.04(+0.34%)
Apr 05, 2023	11.11	11.18	11.07	11.10	876,160	+0.01(+0.09%)
Apr 04, 2023	11.05	11.14	11.03	11.09	1,473,852	+0.28(+2.63%)
Apr 03, 2023	10.81	10.83	10.76	10.81	938,813	+0.06(+0.53%)
Mar 31, 2023	10.76	10.77	10.68	10.75	1,745,146	+0.09(+0.89%)
Mar 30, 2023	10.68	10.69	10.61	10.66	1,265,861	+0.01(+0.09%)
Mar 29, 2023	10.72	10.76	10.63	10.65	2,059,236	-0.35(-3.19%)
Mar 28, 2023	10.95	11.00	10.95	11.00	800,113	+0.02(+0.17%)
Mar 27, 2023	11.17	11.17	10.97	10.98	1,166,434	-0.14(-1.28%)
Mar 24, 2023	10.94	11.12	10.93	11.12	1,124,145	+0.09(+0.86%)
Mar 23, 2023	11.05	11.20	10.99	11.03	900,934	-0.05(-0.43%)
Mar 22, 2023	11.10	11.16	11.05	11.07	831,761	-0.04(-0.34%)
Mar 21, 2023	11.09	11.16	11.05	11.11	665,984	+0.09(+0.86%)
Mar 20, 2023	10.87	11.09	10.87	11.02	1,520,385	+0.32(+3.01%)
Mar 17, 2023	10.70	10.79	10.68	10.69	1,725,341	-0.10(-0.97%)
Mar 16, 2023	10.71	10.81	10.67	10.80	1,643,363	-0.01(-0.09%)
Mar 15, 2023	10.77	10.83	10.61	10.81	1,806,176	+0.04(+0.35%)
Mar 14, 2023	10.70	10.79	10.66	10.77	1,715,364	-0.01(-0.09%)
Mar 13, 2023	10.81	10.93	10.75	10.78	1,541,462	-0.04(-0.35%)
Mar 10, 2023	10.90	10.96	10.81	10.82	1,689,546	-0.18(-1.64%)
Mar 09, 2023	11.07	11.12	10.94	11.00	1,288,408	+0.05(+0.43%)
Mar 08, 2023	10.90	10.97	10.87	10.95	1,103,938	-0.06(-0.52%)
Mar 07, 2023	11.10	11.12	10.94	11.01	1,577,053	-0.14(-1.28%)
Mar 06, 2023	11.12	11.18	11.10	11.15	606,770	+0.05(+0.43%)
Mar 03, 2023	11.06	11.11	11.01	11.10	886,882	+0.09(+0.86%)
Mar 02, 2023	10.95	11.03	10.94	11.01	1,006,800	-0.01(-0.09%)
Mar 01, 2023	11.04	11.15	10.95	11.02	1,467,997	+0.05(+0.43%)
Feb 28, 2023	10.94	11.00	10.87	10.97	1,348,856	+0.11(+1.05%)
Feb 27, 2023	10.88	10.90	10.79	10.86	1,511,751	-0.03(-0.26%)
Feb 24, 2023	11.06	11.08	10.71	10.88	2,333,791	-0.77(-6.59%)
Feb 23, 2023	11.69	11.72	11.57	11.65	1,097,478	-0.10(-0.89%)
Feb 22, 2023	11.79	11.84	11.75	11.76	725,529	+0.02(+0.16%)
Feb 21, 2023	11.94	11.95	11.73	11.74	1,987,670	-0.35(-2.90%)
Feb 17, 2023	11.94	12.11	11.85	12.09	2,317,759	+0.05(+0.39%)
Feb 16, 2023	11.96	12.11	11.79	12.04	2,175,742	-0.22(-1.78%)
Feb 15, 2023	12.34	12.35	12.20	12.26	1,794,552	-0.39(-3.07%)
Feb 14, 2023	12.59	12.66	12.47	12.65	1,412,314	-0.04(-0.30%)
Feb 13, 2023	12.55	12.69	12.49	12.69	1,215,319	+0.06(+0.45%)
Feb 10, 2023	12.40	12.64	12.40	12.63	1,429,274	+0.12(+0.99%)
Feb 09, 2023	12.89	12.89	12.50	12.51	607,319	-0.23(-1.79%)
Feb 08, 2023	12.79	12.79	12.66	12.73	848,675	-0.09(-0.67%)
Feb 07, 2023	12.77	12.85	12.73	12.82	754,739	+0.01(+0.07%)
Feb 06, 2023	12.84	12.88	12.71	12.81	883,449	-0.16(-1.24%)
Feb 03, 2023	13.31	13.31	12.93	12.97	1,279,660	-0.54(-4.00%)
Feb 02, 2023	13.60	13.60	13.49	13.51	1,199,877	-0.06(-0.42%)

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.