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
)
13.32
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
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
.