Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.00	10.05	9.882	9.900	707,825	-0.15(-1.47%)
Apr 27, 2018	9.952	10.05	9.900	10.05	586,555	+0.15(+1.56%)
Apr 26, 2018	9.827	9.911	9.782	9.893	403,102	+0.11(+1.13%)
Apr 25, 2018	9.834	9.886	9.694	9.782	382,067	-0.08(-0.82%)
Apr 24, 2018	9.863	10.00	9.723	9.863	1,026,619	+0.06(+0.60%)
Apr 23, 2018	9.745	9.863	9.738	9.804	686,838	+0.04(+0.45%)
Apr 20, 2018	9.768	9.827	9.745	9.760	846,122	-0.02(-0.23%)
Apr 19, 2018	9.827	9.841	9.731	9.782	1,420,326	-0.07(-0.75%)
Apr 18, 2018	9.915	9.915	9.782	9.856	671,897	-0.01(-0.07%)
Apr 17, 2018	9.878	9.930	9.753	9.863	1,179,491	-0.06(-0.59%)
Apr 16, 2018	9.878	10.000	9.849	9.922	1,468,706	+0.11(+1.13%)
Apr 13, 2018	9.974	9.974	9.782	9.812	723,373	-0.16(-1.63%)
Apr 12, 2018	10.28	10.28	9.974	9.974	883,908	-0.37(-3.56%)
Apr 11, 2018	10.37	10.42	10.34	10.34	768,181	-0.07(-0.71%)
Apr 10, 2018	10.36	10.42	10.31	10.42	1,517,431	+0.10(+0.93%)
Apr 09, 2018	10.29	10.36	10.25	10.32	832,447	+0.09(+0.86%)
Apr 06, 2018	10.26	10.32	10.17	10.23	1,164,624	-0.06(-0.57%)
Apr 05, 2018	10.34	10.39	10.24	10.29	1,349,918	-0.02(-0.21%)
Apr 04, 2018	10.20	10.34	10.17	10.31	999,087	-0.07(-0.64%)
Apr 03, 2018	10.25	10.41	10.24	10.38	1,301,722	+0.23(+2.25%)
Apr 02, 2018	10.09	10.19	10.09	10.15	1,094,693	+0.05(+0.51%)
Mar 29, 2018		10.10	10.10	10.10	0	+0.21(+2.16%)
Mar 28, 2018	9.908	9.922	9.790	9.886	607,222	+0.03(+0.30%)
Mar 27, 2018	9.841	9.981	9.812	9.856	1,290,028	+0.04(+0.45%)
Mar 26, 2018	9.664	9.812	9.609	9.812	1,855,503	+0.23(+2.38%)
Mar 23, 2018	9.687	9.745	9.580	9.583	1,312,009	-0.10(-1.07%)
Mar 22, 2018	9.760	9.782	9.591	9.687	1,130,430	-0.15(-1.50%)
Mar 21, 2018	9.878	9.915	9.768	9.834	2,019,009	-0.07(-0.74%)
Mar 20, 2018	9.974	10.02	9.878	9.908	1,315,050	-0.05(-0.52%)
Mar 19, 2018		10.03	9.893	9.959	851,970	-0.07(-0.66%)
Mar 16, 2018	9.922	10.07	9.893	10.03	895,589	+0.09(+0.89%)
Mar 15, 2018	9.952	10.08	9.911	9.937	1,012,877	-0.04(-0.37%)
Mar 14, 2018	9.981	10.06	9.937	9.974	632,544	+0.04(+0.37%)
Mar 13, 2018	9.959	10.02	9.878	9.937	1,516,670	-0.14(-1.39%)
Mar 12, 2018	10.10	10.12	9.981	10.08	694,523	-0.01(-0.07%)
Mar 09, 2018	9.974	10.08	9.974	10.08	930,818	+0.18(+1.79%)
Mar 08, 2018	9.908	9.945	9.863	9.908	1,485,463	-0.01(-0.15%)
Mar 07, 2018		9.945		9.922	1,140,625	+0.01(+0.07%)
Mar 06, 2018	10.00	10.01	9.860	9.915	1,031,056	+0.04(+0.37%)
Mar 05, 2018	9.849	9.908	9.790	9.878	1,780,839	+0.03(+0.30%)
Mar 02, 2018	9.790	9.878	9.768	9.849	1,180,472	+0.01(+0.15%)
Mar 01, 2018	9.812	9.856	9.779	9.834	1,273,618	+0.04(+0.45%)
Feb 28, 2018	9.819	9.878	9.657	9.790	2,479,865	-0.12(-1.19%)
Feb 27, 2018	9.930	9.952	9.871	9.908	1,192,268	-0.02(-0.22%)
Feb 26, 2018	9.915	9.952	9.841	9.930	1,237,070	+0.01(+0.07%)
Feb 23, 2018	9.908	9.941	9.874	9.922	754,088	+0.04(+0.45%)
Feb 22, 2018			9.856	9.878	2,889,620	-0.04(-0.37%)
Feb 21, 2018	9.856	10.02	9.856	9.915	2,488,067	+0.06(+0.60%)
Feb 20, 2018	9.679	9.886	9.657	9.856	1,211,032	+0.10(+0.98%)
Feb 16, 2018		9.760	9.760	9.760	0	+0.10(+1.07%)
Feb 15, 2018	9.738	9.856	9.587	9.657	1,796,420	+0.00(+0.00%)
Feb 14, 2018	9.591	9.687	9.576	9.657	1,516,616	+0.07(+0.77%)
Feb 13, 2018	9.502	9.605	9.476	9.583	2,809,736	+0.07(+0.78%)
Feb 12, 2018	9.392	9.576	9.362	9.510	2,413,841	-0.15(-1.53%)
Feb 09, 2018	9.863	9.863	9.480	9.657	2,208,997	-0.17(-1.73%)
Feb 08, 2018	10.11	10.16	9.827	9.827	3,782,112	-0.29(-2.84%)
Feb 07, 2018	10.24	10.25	10.11	10.11	1,839,442	-0.15(-1.44%)
Feb 06, 2018	10.52	10.72	10.25	10.26	5,643,716	-0.61(-5.63%)
Feb 05, 2018	10.95	11.04	10.84	10.87	1,447,943	-0.04(-0.40%)
Feb 02, 2018	11.04	11.09	10.87	10.92	1,169,177	-0.24(-2.12%)

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.