$13.61 -0.19 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - NYSE

Jan. 29, 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
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
12/29/201414.2414.2414.0114.05309,272
12/26/201414.4614.6214.4614.49161,540
12/24/201414.6414.6714.5014.50209,996
12/23/201414.6114.8514.6114.82875,588
12/22/201414.4914.5014.3114.40926,600
12/19/201414.4214.5214.2914.30714,379
12/18/201414.4114.5214.3814.49892,171
12/17/201414.3014.4314.2514.28406,508
12/16/201414.5014.5514.3614.36490,152
12/15/201414.2214.2714.0514.05778,332
12/12/201414.2414.2914.1614.17346,872
12/11/201414.2414.2614.1014.11294,580
12/10/201414.3714.4114.2514.28231,764
12/9/201414.4214.4914.3714.39164,162
12/8/201414.4014.5114.4014.44417,996
12/5/201414.4214.4614.3714.43182,604
12/4/201414.6414.6414.4414.48181,421
12/3/201414.4414.5014.3614.44281,673
12/2/201414.3614.4614.2714.41951,106
12/1/201414.6214.6614.5414.63433,489
11/28/201414.8014.8014.6914.76263,647
11/26/201415.0215.1315.0015.09207,059
11/25/201414.9615.1214.9615.08254,573
11/24/201414.9315.0314.8614.98436,010
11/21/201415.0115.1014.8514.96600,228
11/20/201414.8614.9814.7214.73351,463
11/19/201414.8514.9814.8514.95940,620
11/18/201414.8214.9614.7614.85291,432
11/17/201414.6414.7814.6114.75355,666
11/14/201414.6514.6714.5714.65243,727
11/13/201414.7514.8914.7414.81286,805
11/12/201414.6314.7114.6214.69124,565
11/11/201414.6414.6914.6014.67228,075
11/10/201414.6514.7614.5214.59547,926
11/7/201414.7014.8214.6814.731,253,778
11/6/201414.9014.9014.6314.74665,731
11/5/201415.1215.1414.9415.10279,737
11/4/201415.2215.2715.1215.16194,845
11/3/201415.4915.5115.3615.39380,202
10/31/201415.3115.3315.2015.33233,758
10/30/201415.0515.2615.0515.20198,503
10/29/201415.3715.4315.2115.30669,921
10/28/201415.2715.3215.2015.30473,525
10/27/201414.9214.9414.8214.83420,097
10/24/201414.5914.6614.5514.60252,367
10/23/201414.5614.6114.4514.55463,337
10/22/201414.6114.7214.5114.531,025,105
10/21/201414.7114.8114.7114.73535,991
10/20/201414.5014.5814.4414.44538,504
10/17/201414.4314.6314.4114.441,821,239
10/16/201415.2515.5915.1915.56619,790
10/15/201415.1915.3315.0715.25527,007
10/14/201415.5915.6515.4915.59249,854
10/13/201416.1016.1315.9115.96240,912
10/10/201416.1416.1916.0016.08569,555
10/9/201416.2716.4016.1416.20417,130
10/8/201416.2616.3316.0216.29527,419
10/7/201415.9716.0515.9215.94414,691
10/6/201416.0516.0815.8215.83434,657
10/3/201416.3616.3616.1216.19251,359
10/2/201416.3716.4116.2116.31443,134
10/1/201416.1416.2015.9916.02229,780
9/30/201416.1016.2116.0416.21388,540
9/29/201416.2616.3416.2216.26244,703
9/26/201416.5316.5316.4016.42160,256
9/25/201416.4416.5516.4116.49249,416
9/24/201417.1317.1316.9416.99311,173
9/23/201417.4217.5917.3917.46651,594
9/22/201416.9817.0516.9316.96163,609
9/19/201417.0317.1017.0017.01271,917
9/18/201416.8316.8316.7316.74297,980
9/17/201417.2317.2417.0217.08317,790
9/16/201417.0517.1616.9917.14332,925
9/15/201417.2417.2617.1417.20346,150
9/12/201417.2517.3117.2217.26259,413
9/11/201417.0217.0716.9617.02166,456
9/10/201417.0817.2016.9617.20297,894
9/9/201417.1617.2417.0717.11198,707
9/8/201417.3117.3717.1817.2499,904
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center