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 (%)
Aug 31, 2012
10.60
10.63
10.51
10.55
1,174,255
+0.03(+0.27%)
Aug 30, 2012
10.48
10.56
10.46
10.52
789,372
-0.17(-1.63%)
Aug 29, 2012
10.77
10.77
10.68
10.70
1,532,577
+0.00(+0.00%)
Aug 27, 2012
10.67
10.74
10.67
10.70
1,065,103
+0.06(+0.59%)
Aug 24, 2012
10.63
10.65
10.53
10.63
1,806,387
+0.00(+0.00%)
Aug 23, 2012
10.63
10.65
10.55
10.63
4,597,088
+0.10(+1.00%)
Aug 22, 2012
10.63
10.66
10.51
10.53
3,653,771
+0.11(+1.07%)
Aug 21, 2012
10.49
10.55
10.40
10.42
1,225,756
-0.02(-0.20%)
Aug 20, 2012
10.42
10.47
10.40
10.44
452,551
-0.01(-0.13%)
Aug 17, 2012
10.44
10.46
10.38
10.45
654,129
-0.03(-0.27%)
Aug 16, 2012
10.53
10.56
10.44
10.48
2,763,154
+0.08(+0.81%)
Aug 15, 2012
10.40
10.43
10.33
10.40
536,757
+0.00(+0.00%)
Aug 14, 2012
10.45
10.47
10.38
10.40
753,824
+0.20(+1.92%)
Aug 13, 2012
10.28
10.30
10.19
10.20
696,624
+0.03(+0.34%)
Aug 10, 2012
9.983
10.18
9.969
10.16
1,001,311
+0.20(+1.96%)
Aug 09, 2012
10.04
10.07
9.962
9.969
1,248,651
-0.01(-0.14%)
Aug 08, 2012
9.921
10.05
9.900
9.983
654,887
+0.17(+1.71%)
Aug 07, 2012
9.844
9.865
9.788
9.816
1,103,073
-0.21(-2.09%)
Aug 06, 2012
9.921
10.06
9.851
10.03
1,350,294
+0.20(+1.99%)
Aug 03, 2012
10.06
10.13
9.767
9.830
2,405,417
+0.07(+0.72%)
Aug 02, 2012
9.851
9.893
9.725
9.760
1,113,904
-0.12(-1.20%)
Aug 01, 2012
9.948
9.990
9.872
9.879
808,120
-0.07(-0.70%)
Jul 31, 2012
9.865
9.962
9.865
9.948
1,543,578
+0.15(+1.50%)
Jul 30, 2012
9.795
9.830
9.739
9.802
1,483,995
-0.30(-2.97%)
Jul 27, 2012
10.05
10.13
10.03
10.10
860,074
+0.15(+1.47%)
Jul 26, 2012
10.02
10.02
9.907
9.955
1,220,096
+0.05(+0.49%)
Jul 25, 2012
9.935
9.990
9.903
9.907
1,572,390
+0.05(+0.50%)
Jul 24, 2012
10.00
10.05
9.844
9.858
2,210,162
+0.27(+2.84%)
Jul 23, 2012
9.467
9.585
9.439
9.585
950,995
+0.11(+1.18%)
Jul 20, 2012
9.460
9.544
9.411
9.474
2,819,285
-0.15(-1.60%)
Jul 19, 2012
9.732
9.753
9.627
9.627
2,605,308
-0.28(-2.82%)
Jul 18, 2012
9.886
9.942
9.886
9.907
2,006,655
+0.03(+0.35%)
Jul 17, 2012
9.928
9.962
9.872
9.872
2,383,159
-0.03(-0.28%)
Jul 16, 2012
9.879
9.900
9.823
9.900
546,989
-0.04(-0.42%)
Jul 13, 2012
9.865
9.955
9.865
9.942
957,753
+0.10(+1.06%)
Jul 12, 2012
9.823
9.879
9.809
9.837
750,520
-0.09(-0.91%)
Jul 11, 2012
9.948
9.955
9.893
9.928
1,462,996
+0.13(+1.35%)
Jul 10, 2012
9.809
9.907
9.767
9.795
1,610,700
+0.28(+2.93%)
Jul 09, 2012
9.460
9.565
9.460
9.516
584,348
+0.17(+1.87%)
Jul 06, 2012
9.306
9.355
9.299
9.341
348,309
-0.09(-0.96%)
Jul 05, 2012
9.474
9.481
9.362
9.432
1,434,224
-0.09(-0.95%)
Jul 03, 2012
9.523
9.564
9.425
9.523
989,052
+0.13(+1.41%)
Jul 02, 2012
9.257
9.404
9.222
9.390
780,385
+0.19(+2.05%)
Jun 29, 2012
9.208
9.254
9.139
9.201
801,967
+0.30(+3.37%)
Jun 28, 2012
8.859
8.950
8.831
8.901
529,812
+0.03(+0.39%)
Jun 27, 2012
8.880
8.922
8.845
8.866
645,040
+0.03(+0.40%)
Jun 26, 2012
8.720
8.873
8.685
8.831
1,082,259
+0.39(+4.63%)
Jun 25, 2012
8.441
8.461
8.378
8.441
863,012
-0.20(-2.34%)
Jun 22, 2012
8.608
8.650
8.538
8.643
633,275
+0.02(+0.24%)
Jun 21, 2012
8.790
8.818
8.608
8.622
900,768
-0.15(-1.67%)
Jun 20, 2012
8.755
8.804
8.699
8.769
759,120
+0.04(+0.48%)
Jun 19, 2012
8.566
8.748
8.545
8.727
1,619,718
+0.20(+2.38%)
Jun 18, 2012
8.441
8.524
8.441
8.524
628,222
+0.08(+0.91%)
Jun 15, 2012
8.378
8.447
8.336
8.447
1,097,790
+0.13(+1.51%)
Jun 14, 2012
8.364
8.399
8.311
8.322
1,366,768
+0.03(+0.34%)
Jun 13, 2012
8.378
8.378
8.245
8.294
792,964
-0.10(-1.25%)
Jun 12, 2012
8.427
8.447
8.357
8.399
3,708,611
-0.05(-0.58%)
Jun 11, 2012
8.601
8.622
8.447
8.447
1,461,928
-0.19(-2.18%)
Jun 08, 2012
8.629
8.643
8.545
8.636
674,410
-0.01(-0.08%)
Jun 07, 2012
8.762
8.783
8.636
8.643
1,500,268
-0.05(-0.56%)
Jun 06, 2012
8.594
8.706
8.594
8.692
1,050,553
+0.15(+1.72%)
Jun 05, 2012
8.454
8.601
8.454
8.545
1,174,359
+0.17(+2.00%)
Jun 04, 2012
8.357
8.475
8.357
8.378
2,033,438
+0.13(+1.61%)
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
.