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
)
13.74
-0.11 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2019
9.110
9.117
8.995
8.995
1,363,231
-0.09(-1.01%)
Jul 30, 2019
9.102
9.136
9.079
9.087
1,121,417
-0.02(-0.17%)
Jul 29, 2019
9.117
9.129
9.071
9.102
882,190
+0.02(+0.25%)
Jul 26, 2019
9.071
9.137
9.056
9.079
1,923,495
+0.00(+0.00%)
Jul 25, 2019
9.110
9.110
9.045
9.079
1,209,242
-0.04(-0.42%)
Jul 24, 2019
9.079
9.136
9.052
9.117
1,209,040
+0.00(+0.00%)
Jul 23, 2019
9.071
9.163
9.018
9.117
1,134,971
+0.04(+0.42%)
Jul 22, 2019
9.171
9.171
9.026
9.079
817,404
+0.00(+0.00%)
Jul 19, 2019
9.110
9.171
9.056
9.079
380,422
-0.02(-0.17%)
Jul 18, 2019
9.193
9.201
9.018
9.094
625,816
+0.05(+0.59%)
Jul 17, 2019
9.125
9.125
9.033
9.041
371,800
-0.08(-0.92%)
Jul 16, 2019
9.186
9.216
9.106
9.125
740,203
-0.06(-0.66%)
Jul 15, 2019
9.178
9.266
9.140
9.186
624,711
+0.01(+0.08%)
Jul 12, 2019
9.193
9.258
9.163
9.178
1,186,787
+0.05(+0.58%)
Jul 11, 2019
9.216
9.224
9.121
9.125
667,913
-0.05(-0.58%)
Jul 10, 2019
9.193
9.193
9.003
9.178
1,582,426
+0.11(+1.26%)
Jul 09, 2019
9.178
9.178
9.041
9.064
1,098,825
-0.12(-1.33%)
Jul 08, 2019
9.331
9.369
9.140
9.186
842,209
-0.28(-2.98%)
Jul 05, 2019
9.361
9.517
9.304
9.468
798,887
+0.12(+1.31%)
Jul 03, 2019
9.392
9.445
9.346
9.346
527,082
-0.05(-0.57%)
Jul 02, 2019
9.453
9.453
9.373
9.399
725,151
-0.02(-0.16%)
Jul 01, 2019
9.491
9.514
9.361
9.415
684,835
-0.02(-0.16%)
Jun 28, 2019
9.491
9.491
9.376
9.430
1,272,972
-0.04(-0.40%)
Jun 27, 2019
9.415
9.597
9.308
9.468
1,505,501
+0.06(+0.65%)
Jun 26, 2019
9.399
9.445
9.331
9.407
733,839
+0.02(+0.24%)
Jun 25, 2019
9.430
9.430
9.334
9.384
933,239
-0.02(-0.24%)
Jun 24, 2019
9.338
9.430
9.338
9.407
919,421
+0.11(+1.23%)
Jun 21, 2019
9.369
9.392
9.254
9.293
1,872,334
-0.11(-1.14%)
Jun 20, 2019
9.445
9.453
9.361
9.399
967,985
+0.00(+0.00%)
Jun 19, 2019
9.331
9.407
9.274
9.399
715,408
+0.10(+1.07%)
Jun 18, 2019
9.293
9.338
9.262
9.300
1,775,632
+0.06(+0.66%)
Jun 17, 2019
9.239
9.293
9.155
9.239
799,073
+0.12(+1.34%)
Jun 14, 2019
9.247
9.247
9.110
9.117
742,086
-0.13(-1.40%)
Jun 13, 2019
9.193
9.266
9.148
9.247
1,326,154
+0.06(+0.66%)
Jun 12, 2019
9.132
9.209
9.071
9.186
1,401,231
+0.08(+0.92%)
Jun 11, 2019
9.178
9.209
9.071
9.102
905,972
-0.03(-0.33%)
Jun 10, 2019
9.262
9.331
9.125
9.132
1,123,613
-0.11(-1.24%)
Jun 07, 2019
9.247
9.331
9.190
9.247
877,989
+0.03(+0.33%)
Jun 06, 2019
9.270
9.361
9.148
9.216
1,956,413
-0.02(-0.17%)
Jun 05, 2019
9.361
9.415
9.186
9.232
1,516,307
-0.09(-0.98%)
Jun 04, 2019
9.453
9.483
9.293
9.323
1,642,723
+0.04(+0.41%)
Jun 03, 2019
9.155
9.300
9.110
9.285
1,631,659
+0.11(+1.16%)
May 31, 2019
9.056
9.201
8.952
9.178
2,248,559
-0.04(-0.41%)
May 30, 2019
9.087
9.281
9.087
9.216
1,831,213
+0.18(+1.94%)
May 29, 2019
8.889
9.064
8.843
9.041
1,950,081
+0.14(+1.54%)
May 28, 2019
8.934
8.988
8.797
8.904
3,086,915
+0.03(+0.34%)
May 24, 2019
8.957
8.957
8.828
8.873
1,036,979
+0.05(+0.52%)
May 23, 2019
8.828
8.995
8.736
8.828
1,037,000
-0.06(-0.69%)
May 22, 2019
9.026
9.049
8.889
8.889
738,166
-0.08(-0.85%)
May 21, 2019
8.957
9.007
8.889
8.965
899,598
+0.04(+0.43%)
May 20, 2019
9.026
9.026
8.873
8.927
846,887
-0.15(-1.68%)
May 17, 2019
9.163
9.178
9.071
9.079
597,132
-0.11(-1.24%)
May 16, 2019
9.125
9.224
9.094
9.193
589,677
+0.07(+0.75%)
May 15, 2019
9.193
9.193
9.011
9.125
1,187,687
-0.10(-1.07%)
May 14, 2019
9.239
9.247
9.178
9.224
673,498
+0.00(+0.00%)
May 13, 2019
9.323
9.323
8.991
9.224
1,778,444
-0.17(-1.79%)
May 10, 2019
9.277
9.399
9.216
9.392
865,789
+0.11(+1.23%)
May 09, 2019
9.392
9.392
9.209
9.277
1,067,531
-0.19(-2.01%)
May 08, 2019
9.331
9.544
9.331
9.468
1,267,966
+0.22(+2.39%)
May 07, 2019
9.277
9.300
9.155
9.247
571,312
+0.04(+0.41%)
May 06, 2019
9.178
9.247
9.087
9.209
440,981
+0.00(+0.00%)
May 03, 2019
9.186
9.277
9.117
9.209
915,900
+0.05(+0.58%)
May 02, 2019
9.178
9.300
9.148
9.155
744,824
-0.02(-0.17%)
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
.