Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.51	12.56	12.35	12.36	768,875	-0.12(-0.92%)
Apr 28, 2022	12.34	12.52	12.25	12.47	1,307,341	+0.19(+1.52%)
Apr 27, 2022	12.42	12.48	12.25	12.28	3,587,860	-0.13(-1.07%)
Apr 26, 2022	12.54	12.56	12.42	12.42	1,142,012	-0.16(-1.27%)
Apr 25, 2022	12.67	12.69	12.44	12.58	1,767,769	-0.13(-1.05%)
Apr 22, 2022	12.82	12.83	12.67	12.71	1,056,745	-0.12(-0.97%)
Apr 21, 2022	12.99	13.08	12.80	12.83	1,632,687	-0.14(-1.09%)
Apr 20, 2022	12.96	13.07	12.94	12.98	1,135,226	+0.03(+0.21%)
Apr 19, 2022	13.10	13.22	12.83	12.95	1,592,750	+0.26(+2.03%)
Apr 18, 2022	12.71	12.80	12.68	12.69	926,196	-0.11(-0.83%)
Apr 14, 2022	12.85	12.90	12.78	12.80	1,454,457	-0.27(-2.04%)
Apr 13, 2022	13.03	13.11	12.98	13.07	1,010,100	+0.04(+0.34%)
Apr 12, 2022	13.16	13.16	12.98	13.02	1,720,821	-0.21(-1.61%)
Apr 11, 2022	13.16	13.30	13.16	13.23	1,044,034	+0.12(+0.95%)
Apr 08, 2022	13.05	13.17	13.05	13.11	1,091,436	+0.05(+0.41%)
Apr 07, 2022	13.27	13.27	13.03	13.06	1,475,563	-0.34(-2.52%)
Apr 06, 2022	13.43	13.51	13.38	13.39	1,080,015	-0.05(-0.40%)
Apr 05, 2022	13.49	13.57	13.42	13.45	4,412,306	-0.09(-0.66%)
Apr 04, 2022	13.42	13.57	13.35	13.54	2,846,329	+0.10(+0.73%)
Apr 01, 2022	13.09	13.46	13.07	13.44	2,766,801	+0.72(+5.65%)
Mar 31, 2022	12.87	12.89	12.72	12.72	1,405,269	+0.19(+1.49%)
Mar 30, 2022	12.70	12.70	12.51	12.53	937,530	-0.30(-2.35%)
Mar 29, 2022	12.80	12.85	12.66	12.83	2,256,378	+0.06(+0.49%)
Mar 28, 2022	12.89	12.90	12.76	12.77	1,205,202	+0.15(+1.19%)
Mar 25, 2022	12.59	12.63	12.52	12.62	827,803	+0.11(+0.85%)
Mar 24, 2022	12.46	12.52	12.44	12.52	619,259	+0.13(+1.07%)
Mar 23, 2022	12.41	12.43	12.34	12.38	296,906	+0.02(+0.14%)
Mar 22, 2022	12.17	12.39	12.17	12.36	1,109,242	+0.26(+2.13%)
Mar 21, 2022	12.11	12.15	12.06	12.11	965,241	+0.01(+0.07%)
Mar 18, 2022	12.02	12.12	12.00	12.10	995,150	+0.04(+0.37%)
Mar 17, 2022	12.02	12.10	11.91	12.05	1,023,074	+0.00(+0.00%)
Mar 16, 2022	11.81	12.05	11.81	12.05	880,504	+0.33(+2.80%)
Mar 15, 2022	11.73	11.85	11.68	11.73	1,099,664	+0.00(+0.00%)
Mar 14, 2022	11.59	11.81	11.59	11.73	895,246	+0.39(+3.44%)
Mar 11, 2022	11.45	11.49	11.34	11.34	1,598,944	-0.09(-0.78%)
Mar 10, 2022	11.33	11.42	11.30	11.42	702,810	-0.02(-0.15%)
Mar 09, 2022	11.41	11.47	11.33	11.44	842,514	+0.16(+1.41%)
Mar 08, 2022	11.38	11.42	11.26	11.28	913,280	+0.03(+0.24%)
Mar 07, 2022	11.43	11.49	11.23	11.26	806,149	-0.31(-2.68%)
Mar 04, 2022	11.67	11.69	11.53	11.57	1,281,440	-0.02(-0.15%)
Mar 03, 2022	11.59	11.65	11.56	11.58	524,178	-0.04(-0.31%)
Mar 02, 2022	11.63	11.65	11.51	11.62	1,343,085	-0.04(-0.30%)
Mar 01, 2022	11.68	11.83	11.62	11.65	665,649	-0.04(-0.38%)
Feb 28, 2022	11.73	11.80	11.67	11.70	972,185	-0.13(-1.12%)
Feb 25, 2022	11.75	11.88	11.81	11.83	523,433	+0.12(+1.06%)
Feb 24, 2022	11.64	11.71	11.51	11.71	625,846	-0.11(-0.90%)
Feb 23, 2022	11.96	12.00	11.81	11.81	412,040	-0.12(-1.04%)
Feb 22, 2022	11.92	12.04	11.86	11.94	347,775	-0.03(-0.22%)
Feb 18, 2022				11.97	0	-0.11(-0.88%)
Feb 17, 2022	12.08	12.12	12.02	12.07	870,936	-0.04(-0.29%)
Feb 16, 2022	12.07	12.15	12.04	12.11	832,831	+0.01(+0.07%)
Feb 15, 2022	11.80	12.10	11.75	12.10	986,063	+0.30(+2.56%)
Feb 14, 2022	11.88	11.88	11.71	11.80	399,924	-0.08(-0.67%)
Feb 11, 2022	11.82	11.96	11.80	11.88	798,242	+0.03(+0.22%)
Feb 10, 2022	11.84	12.00	11.84	11.85	1,435,268	-0.19(-1.55%)
Feb 09, 2022	11.92	12.04	11.89	12.04	344,016	+0.21(+1.80%)
Feb 08, 2022	11.73	11.83	11.72	11.82	559,651	+0.12(+0.98%)
Feb 07, 2022	11.69	11.73	11.63	11.71	599,446	+0.04(+0.38%)
Feb 04, 2022	11.60	11.70	11.56	11.66	292,452	+0.06(+0.54%)
Feb 03, 2022	11.63		11.60	11.60	420,532	-0.08(-0.68%)
Feb 02, 2022	11.56	11.68	11.56	11.68	372,941	+0.09(+0.77%)

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.