Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Korea Telecom Corp ADR
(NY:
KT
)
13.52
+0.14 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
10.61
10.66
10.40
10.64
1,026,327
+0.23(+2.20%)
Jan 30, 2017
10.42
10.49
10.37
10.41
457,605
-0.08(-0.75%)
Jan 27, 2017
10.38
10.51
10.34
10.49
697,557
+0.04(+0.41%)
Jan 26, 2017
10.30
10.53
10.25
10.44
1,300,291
+0.10(+0.97%)
Jan 25, 2017
10.19
10.34
10.07
10.34
831,805
+0.11(+1.05%)
Jan 24, 2017
10.27
10.49
10.19
10.24
932,422
-0.04(-0.35%)
Jan 23, 2017
10.15
10.29
10.12
10.27
962,778
+0.11(+1.13%)
Jan 20, 2017
10.11
10.22
10.05
10.16
577,229
+0.14(+1.36%)
Jan 19, 2017
9.886
10.12
9.857
10.02
1,538,135
+0.04(+0.43%)
Jan 18, 2017
10.08
10.12
9.936
9.979
777,950
-0.11(-1.13%)
Jan 17, 2017
9.979
10.14
9.832
10.09
2,055,069
+0.06(+0.57%)
Jan 13, 2017
10.04
10.04
10.04
0
-0.11(-1.13%)
Jan 12, 2017
10.06
10.22
10.01
10.15
1,025,693
+0.12(+1.21%)
Jan 11, 2017
9.915
10.06
9.843
10.03
776,976
+0.13(+1.30%)
Jan 10, 2017
9.929
9.972
9.811
9.900
845,062
-0.04(-0.36%)
Jan 09, 2017
10.00
10.00
9.836
9.936
739,119
-0.04(-0.36%)
Jan 06, 2017
10.06
10.06
9.857
9.972
901,435
-0.08(-0.78%)
Jan 05, 2017
9.915
10.14
9.750
10.05
1,599,739
+0.11(+1.08%)
Jan 04, 2017
10.12
10.12
9.850
9.943
1,110,828
-0.16(-1.63%)
Jan 03, 2017
10.08
10.27
10.07
10.11
1,838,068
+0.03(+0.28%)
Dec 30, 2016
10.08
10.08
10.08
0
-0.01(-0.14%)
Dec 29, 2016
10.05
10.11
10.01
10.09
447,837
+0.09(+0.86%)
Dec 28, 2016
10.16
10.22
9.936
10.01
1,095,298
-0.18(-1.75%)
Dec 27, 2016
9.980
10.23
9.955
10.19
685,286
+0.17(+1.67%)
Dec 23, 2016
10.02
10.02
10.02
0
+0.02(+0.21%)
Dec 22, 2016
9.935
10.05
9.858
9.997
1,006,645
+0.01(+0.07%)
Dec 21, 2016
9.969
10.08
9.924
9.990
1,179,457
-0.14(-1.38%)
Dec 20, 2016
10.08
10.15
9.962
10.13
1,072,073
+0.01(+0.07%)
Dec 19, 2016
9.830
10.18
9.760
10.12
1,917,951
+0.29(+2.98%)
Dec 16, 2016
9.788
9.851
9.718
9.830
1,642,469
+0.00(+0.00%)
Dec 15, 2016
9.760
9.879
9.704
9.830
982,365
+0.05(+0.50%)
Dec 14, 2016
9.886
9.935
9.753
9.781
854,589
-0.13(-1.27%)
Dec 13, 2016
9.753
9.962
9.690
9.907
1,090,068
+0.16(+1.65%)
Dec 12, 2016
9.921
10.06
9.676
9.746
670,265
-0.02(-0.21%)
Dec 09, 2016
9.955
9.955
9.760
9.767
816,706
-0.21(-2.10%)
Dec 08, 2016
10.03
10.03
9.851
9.976
781,336
+0.15(+1.56%)
Dec 07, 2016
9.690
9.865
9.634
9.823
510,214
+0.10(+1.08%)
Dec 06, 2016
9.690
9.760
9.627
9.718
856,096
+0.07(+0.72%)
Dec 05, 2016
9.613
9.690
9.537
9.648
536,040
+0.01(+0.14%)
Dec 02, 2016
9.578
9.690
9.509
9.634
1,646,979
+0.10(+1.02%)
Dec 01, 2016
9.676
9.704
9.488
9.537
915,528
-0.15(-1.51%)
Nov 30, 2016
9.725
9.935
9.683
9.683
1,048,370
-0.24(-2.39%)
Nov 29, 2016
9.781
9.969
9.509
9.921
2,242,624
+0.24(+2.45%)
Nov 28, 2016
9.774
9.788
9.376
9.683
3,757,299
-0.12(-1.21%)
Nov 25, 2016
9.900
9.962
9.760
9.802
527,682
-0.05(-0.50%)
Nov 23, 2016
9.851
9.851
9.851
0
-0.38(-3.69%)
Nov 22, 2016
10.42
10.55
10.16
10.23
1,841,706
-0.29(-2.79%)
Nov 21, 2016
10.53
10.60
10.41
10.52
754,509
-0.01(-0.07%)
Nov 18, 2016
10.50
10.56
10.35
10.53
670,401
+0.05(+0.47%)
Nov 17, 2016
10.53
10.59
10.37
10.48
1,292,039
-0.13(-1.25%)
Nov 16, 2016
10.45
10.62
10.40
10.61
825,602
+0.01(+0.07%)
Nov 15, 2016
10.33
10.63
10.28
10.60
978,324
+0.24(+2.29%)
Nov 14, 2016
10.40
10.46
10.31
10.37
773,527
-0.17(-1.66%)
Nov 11, 2016
10.47
10.63
10.30
10.54
826,788
-0.18(-1.69%)
Nov 10, 2016
10.82
10.97
10.65
10.72
629,845
-0.13(-1.22%)
Nov 09, 2016
10.65
10.91
10.65
10.86
544,325
-0.16(-1.46%)
Nov 08, 2016
10.78
11.07
10.78
11.02
705,595
-0.05(-0.44%)
Nov 07, 2016
11.17
11.22
11.05
11.07
732,793
-0.02(-0.19%)
Nov 04, 2016
11.20
11.20
11.06
11.09
776,377
-0.08(-0.69%)
Nov 03, 2016
11.11
11.30
11.04
11.16
939,176
+0.10(+0.88%)
Nov 02, 2016
11.07
11.11
10.98
11.07
557,081
+0.00(+0.00%)
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
.