$13.62 0.00 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KT historical data

Date Open High Low Close Volume
5/22/201513.6113.7113.6113.62170,198
5/21/201513.5113.6613.5113.62180,136
5/20/201513.4113.6213.4113.58347,290
5/19/201513.6713.7913.6513.70255,135
5/18/201514.0014.0013.8113.86396,829
5/15/201513.8914.0713.8914.04189,588
5/14/201513.9114.0313.8913.92328,211
5/13/201514.0114.0613.9613.97175,000
5/12/201513.9313.9913.8513.92258,916
5/11/201513.8713.9313.8113.87335,762
5/8/201514.1214.1914.0714.13185,038
5/7/201514.3014.3114.1214.19271,859
5/6/201514.5714.6314.5114.56271,634
5/5/201514.8514.8614.7214.75267,898
5/4/201514.8314.9014.7814.85424,497
5/1/201514.5614.6214.4814.60311,169
4/30/201514.5714.6914.4114.57817,035
4/29/201514.3714.4014.1614.25636,116
4/28/201514.3114.3214.1714.18641,898
4/27/201514.1114.1914.0714.09286,203
4/24/201514.1514.2414.0514.06449,182
4/23/201513.7113.8013.6513.79245,240
4/22/201513.6413.6413.5613.58125,659
4/21/201513.6013.6913.5913.64154,212
4/20/201513.6013.7013.5613.61185,490
4/17/201513.6513.6613.5113.56394,804
4/16/201513.7813.8413.6313.67687,069
4/15/201513.6413.7813.5113.63678,011
4/14/201513.6813.8013.6713.79444,775
4/13/201513.2313.3813.2013.22275,926
4/10/201513.2813.3913.2613.39199,458
4/9/201513.2713.3113.1713.28137,564
4/8/201513.2713.3513.2113.24188,238
4/7/201513.3513.4413.3413.3599,982
4/6/201513.3713.4413.3313.39135,065
4/2/201513.3713.4413.3113.34145,911
4/1/201513.1613.3313.1113.30331,588
3/31/201513.0713.1112.8913.08340,754
3/30/201513.2713.3313.1713.211,060,118
3/27/201513.2313.2913.1713.26232,118
3/26/201513.2013.2013.0713.15376,009
3/25/201513.2513.3113.1313.14129,081
3/24/201513.2713.3313.2613.30182,505
3/23/201513.2213.3313.2213.23214,411
3/20/201513.3313.4113.2213.25363,991
3/19/201513.3213.3713.2813.31183,763
3/18/201513.2013.4013.1713.35138,854
3/17/201513.2113.2613.1413.19279,427
3/16/201513.0413.0913.0213.05314,128
3/13/201513.0513.1112.8512.98474,644
3/12/201513.0413.0812.8412.87378,536
3/11/201513.0913.1012.9112.93253,957
3/10/201513.3513.3613.1713.19229,067
3/9/201513.7513.8213.5113.53542,879
3/6/201513.8314.0013.8313.98753,152
3/5/201513.8513.9413.7813.90932,960
3/4/201513.9013.9013.7713.87165,582
3/3/201513.8514.0113.8513.90177,479
3/2/201514.0014.0113.8413.86197,327
2/27/201513.7814.1213.7814.01756,244
2/26/201513.8013.8813.7913.81222,284
2/25/201513.8113.8413.7213.80319,363
2/24/201513.5513.7013.4813.62204,974
2/23/201513.8413.8413.6213.67260,313
2/20/201513.6113.7713.5713.72765,189
2/19/201513.5413.6513.4913.57423,566
2/18/201513.4813.5413.4013.49401,012
2/17/201513.5013.5713.4413.49304,236
2/13/201513.1613.2813.1613.22250,615
2/12/201513.2513.2713.1313.18391,724
2/11/201513.2113.2513.1213.15206,090
2/10/201513.1213.1713.0213.14488,285
2/9/201513.0413.0812.9712.99169,717
2/6/201513.2313.3313.1213.12244,536
2/5/201513.4313.4613.3413.34325,857
2/4/201513.4513.6113.4213.55997,587
2/3/201513.4813.4913.3613.45583,012
2/2/201513.4813.5213.3913.46293,095
1/30/201513.5013.5213.3513.44451,493
1/29/201513.6413.7013.5913.61389,456
1/28/201513.7913.9313.7913.80249,703
1/27/201513.9514.0313.9513.97151,700
1/26/201514.0914.1013.9813.99200,071
1/23/201514.1514.2014.1014.12264,913
1/22/201513.8414.2113.8414.141,013,497
1/21/201513.9514.1413.9514.13276,059
1/20/201513.7313.9313.7313.90374,987
1/16/201513.8513.9613.8113.95229,895
1/15/201513.8213.8713.7313.84328,925
1/14/201513.6713.7813.6513.76500,312
1/13/201513.7813.8413.5913.71505,025
1/12/201513.7713.8813.7613.76257,667
1/9/201513.7713.7913.6813.70352,847
1/8/201513.8113.8913.7713.78420,769
1/7/201514.0114.0313.8613.90406,826
1/6/201514.2114.2414.0714.17498,778
1/5/201514.3014.3014.0814.15436,430
1/2/201514.2214.2714.1214.15248,496
12/31/201414.1214.2314.0514.12277,931
12/30/201414.1314.2214.1014.12196,353
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center