$15.29 0.00 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KT historical data

Date Open High Low Close Volume
7/28/201615.0215.3015.0215.29557,918
7/27/201615.2015.2315.0615.17264,988
7/26/201614.9615.1314.9615.09358,888
7/25/201614.8014.9814.7214.90627,209
7/22/201614.7514.9314.7514.83581,617
7/21/201614.5214.7614.5214.731,092,144
7/20/201614.6114.7514.4814.70672,630
7/19/201614.6514.7814.5014.75397,565
7/18/201614.7514.7814.6514.74289,530
7/15/201614.8214.8914.7114.78293,675
7/14/201614.5714.8514.4114.73236,089
7/13/201614.6614.7314.5414.64622,086
7/12/201614.5014.7214.3614.66412,534
7/11/201614.4014.5114.3114.47326,230
7/8/201614.4514.5114.3314.48244,731
7/7/201614.3214.4314.0714.36750,736
7/6/201614.1414.2814.0114.27518,249
7/5/201614.2314.3014.0914.17385,799
7/1/201614.0714.3914.0314.24507,045
6/30/201614.0214.2913.9514.261,151,831
6/29/201614.1314.3314.0014.32370,252
6/28/201613.8013.9513.5213.77827,810
6/27/201613.5713.7213.3413.61776,482
6/24/201613.7814.0213.5913.841,024,819
6/23/201614.2514.2514.0414.17432,214
6/22/201614.0714.1414.0014.01296,368
6/21/201614.0614.0913.8814.03688,002
6/20/201613.9014.0613.9014.00850,851
6/17/201613.4913.7413.4013.721,278,358
6/16/201613.7513.7813.5213.56814,813
6/15/201613.8513.9413.7913.91837,163
6/14/201613.7613.7913.6513.761,108,388
6/13/201613.7813.8513.7413.801,645,090
6/10/201614.2114.3613.8113.901,148,977
6/9/201614.6214.7514.6014.711,152,418
6/8/201614.5614.7314.5614.69740,966
6/7/201614.4914.6814.4914.54797,993
6/6/201614.4514.5414.3114.52395,673
6/3/201614.2914.4914.2914.44311,671
6/2/201614.2314.2514.1414.24807,110
6/1/201614.4314.5014.2814.37624,088
5/31/201614.3414.5514.3414.49987,394
5/27/201614.3614.6014.3414.54480,902
5/26/201614.4114.4914.0714.33304,952
5/25/201614.3314.4914.2214.41612,022
5/24/201614.2114.2814.0814.26528,532
5/23/201614.1214.2714.0614.19491,898
5/20/201614.0014.1513.9614.061,329,244
5/19/201613.9214.0213.8813.94462,974
5/18/201614.2014.2614.0814.10425,592
5/17/201614.1114.3014.0314.27464,308
5/16/201614.1314.1614.0214.11344,024
5/13/201614.1814.2414.0014.01369,351
5/12/201614.1114.2814.0614.23404,891
5/11/201614.2014.2014.0714.09234,345
5/10/201613.9514.3213.9514.27674,589
5/9/201613.8813.9813.8313.94820,797
5/6/201614.0314.0413.7913.80811,426
5/5/201614.0414.0913.9114.09421,316
5/4/201614.0314.1313.9914.06594,129
5/3/201614.0214.2214.0014.20753,757
5/2/201613.6813.9513.6813.93362,519
4/29/201613.5613.6313.3013.61457,081
4/28/201613.6713.7413.5413.58403,820
4/27/201613.4313.7313.4213.73472,562
4/26/201613.3713.3713.2313.31272,942
4/25/201613.3613.3613.2413.27257,515
4/22/201613.4613.5013.3813.42178,906
4/21/201613.6313.6513.5413.56244,248
4/20/201613.8013.9413.6613.67300,363
4/19/201613.7113.8913.7113.88253,265
4/18/201613.7413.7613.6013.64393,191
4/15/201613.7713.8713.7313.81218,679
4/14/201613.6913.8113.6313.76210,165
4/13/201613.6413.7013.5813.66419,529
4/12/201613.5713.6113.5213.58573,596
4/11/201613.6113.6713.5213.56739,825
4/8/201613.5813.6113.4613.54572,718
4/7/201613.3313.3713.1513.22500,367
4/6/201613.4113.4613.3113.36450,442
4/5/201613.5213.5413.3413.41319,491
4/4/201613.5313.6013.4613.49358,286
4/1/201613.2013.5313.1913.52352,978
3/31/201613.4813.5813.4113.42336,329
3/30/201613.7213.7213.3913.40254,645
3/29/201613.2213.5513.2213.54386,001
3/28/201613.2713.3613.2413.28438,123
3/24/201613.0413.2413.0413.22751,081
3/23/201613.1313.1913.0413.05331,254
3/22/201612.8813.2012.8813.12792,498
3/21/201612.9913.0312.9212.93441,843
3/18/201612.9213.1212.9013.071,062,351
3/17/201612.8813.0212.7712.95866,725
3/16/201612.4412.7212.3512.69791,685
3/15/201612.4312.4712.3512.47300,722
3/14/201612.4812.5512.4212.54278,528
3/11/201612.5212.5812.4312.49605,572
3/10/201612.2112.2312.0712.19781,791
3/9/201612.1412.3512.1112.33840,062
3/8/201612.0412.1212.0312.08906,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center