Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.34	14.36	14.12	14.14	1,085,802	+0.04(+0.28%)
Feb 28, 2024	14.04	14.17	14.04	14.10	612,848	+0.08(+0.56%)
Feb 27, 2024	14.08	14.12	14.00	14.02	463,035	-0.21(-1.46%)
Feb 26, 2024	14.27	14.34	14.18	14.23	889,882	-0.14(-0.96%)
Feb 23, 2024	14.39	14.49	14.34	14.36	1,427,540	-0.01(-0.07%)
Feb 22, 2024	14.53	14.64	14.36	14.37	1,924,552	-0.02(-0.14%)
Feb 21, 2024	14.55	14.55	14.27	14.39	1,437,883	-0.39(-2.67%)
Feb 20, 2024	15.12	15.15	14.76	14.79	2,594,698	+0.40(+2.81%)
Feb 16, 2024	14.41	14.47	14.32	14.38	805,905	+0.19(+1.32%)
Feb 15, 2024	14.12	14.22	14.10	14.20	503,668	+0.19(+1.34%)
Feb 14, 2024	13.97	14.01	13.91	14.01	591,608	+0.10(+0.71%)
Feb 13, 2024	14.02	14.04	13.87	13.91	869,249	-0.10(-0.70%)
Feb 12, 2024	13.80	14.01	13.79	14.01	860,856	+0.26(+1.87%)
Feb 09, 2024	13.78	13.81	13.71	13.75	424,278	-0.03(-0.21%)
Feb 08, 2024	14.04	14.04	13.77	13.78	644,624	-0.28(-1.97%)
Feb 07, 2024	14.06	14.17	14.04	14.06	586,197	+0.07(+0.49%)
Feb 06, 2024	13.92	13.99	13.90	13.99	1,412,142	+0.08(+0.57%)
Feb 05, 2024	13.95	13.97	13.87	13.91	1,431,307	-0.14(-0.98%)
Feb 02, 2024	14.08	14.29	14.02	14.05	1,552,554	+0.28(+2.01%)
Feb 01, 2024	13.64	13.82	13.60	13.77	1,509,150	+0.75(+5.76%)
Jan 31, 2024	12.99	13.15	12.99	13.02	1,130,834	+0.08(+0.61%)
Jan 30, 2024	12.93	13.01	12.88	12.94	1,208,983	+0.00(+0.00%)
Jan 29, 2024	12.90	12.95	12.88	12.94	790,566	+0.04(+0.31%)
Jan 26, 2024	12.85	12.98	12.85	12.90	635,258	+0.24(+1.87%)
Jan 25, 2024	12.66	12.68	12.56	12.67	670,831	+0.18(+1.42%)
Jan 24, 2024	12.57	12.60	12.48	12.49	692,690	+0.00(+0.00%)
Jan 23, 2024	12.46	12.50	12.40	12.49	823,997	+0.03(+0.24%)
Jan 22, 2024	12.46	12.53	12.45	12.46	513,446	-0.03(-0.24%)
Jan 19, 2024	12.42	12.50	12.38	12.49	913,721	+0.05(+0.40%)
Jan 18, 2024	12.43	12.49	12.39	12.44	888,928	+0.20(+1.61%)
Jan 17, 2024	12.16	12.28	12.16	12.24	569,978	-0.01(-0.08%)
Jan 16, 2024	12.26	12.33	12.22	12.25	693,999	-0.44(-3.50%)
Jan 12, 2024	12.75	12.80	12.69	12.70	609,652	+0.02(+0.16%)
Jan 11, 2024	12.63	12.74	12.61	12.68	714,398	+0.01(+0.08%)
Jan 10, 2024	12.62	12.69	12.60	12.67	521,732	+0.07(+0.55%)
Jan 09, 2024	12.66	12.67	12.54	12.60	842,510	-0.12(-0.93%)
Jan 08, 2024	12.71	12.77	12.63	12.72	680,243	+0.04(+0.31%)
Jan 05, 2024	12.63	12.72	12.62	12.68	747,991	+0.04(+0.31%)
Jan 04, 2024	12.77	12.77	12.63	12.64	847,352	-0.15(-1.16%)
Jan 03, 2024	12.77	12.80	12.71	12.79	768,581	-0.22(-1.67%)
Jan 02, 2024	13.20	13.20	12.93	13.00	1,483,824	-0.27(-2.01%)
Dec 29, 2023	13.36	13.36	13.25	13.27	874,570	-0.13(-0.96%)
Dec 28, 2023	13.46	13.51	13.29	13.40	657,667	+0.58(+4.55%)
Dec 27, 2023	12.57	12.83	12.52	12.81	723,825	-0.13(-1.01%)
Dec 26, 2023	12.94	12.95	12.91	12.95	484,028	+0.05(+0.36%)
Dec 22, 2023	12.91	12.97	12.85	12.90	604,258	-0.04(-0.29%)
Dec 21, 2023	12.97	13.00	12.87	12.94	698,518	+0.07(+0.51%)
Dec 20, 2023	12.92	12.99	12.87	12.87	730,456	-0.02(-0.15%)
Dec 19, 2023	12.84	12.96	12.83	12.89	882,480	+0.04(+0.29%)
Dec 18, 2023	12.84	12.87	12.79	12.85	924,279	-0.26(-2.00%)
Dec 15, 2023	13.11	13.21	13.06	13.11	682,322	-0.04(-0.29%)
Dec 14, 2023	13.10	13.22	13.10	13.15	771,388	+0.22(+1.66%)
Dec 13, 2023	12.58	12.95	12.52	12.94	859,293	+0.51(+4.07%)
Dec 12, 2023	12.45	12.46	12.40	12.43	619,139	+0.00(+0.00%)
Dec 11, 2023	12.44	12.46	12.39	12.43	670,427	+0.14(+1.14%)
Dec 08, 2023	12.32	12.37	12.27	12.29	471,995	-0.01(-0.08%)
Dec 07, 2023	12.30	12.33	12.20	12.30	618,510	+0.02(+0.15%)
Dec 06, 2023	12.44	12.44	12.27	12.28	639,655	+0.08(+0.69%)
Dec 05, 2023	12.18	12.24	12.16	12.20	810,006	+0.02(+0.15%)
Dec 04, 2023	12.18	12.22	12.06	12.18	1,294,107	+0.06(+0.46%)

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.