KT CORPORATION $17.81
-0.04
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
17.76
|
17.91
|
17.73
|
17.85
|
2901
|
|
5/22/2013
|
17.81
|
17.93
|
17.65
|
17.67
|
2609
|
|
5/21/2013
|
17.88
|
17.91
|
17.75
|
17.88
|
2431
|
|
5/20/2013
|
17.97
|
18.06
|
17.95
|
18.03
|
2738
|
|
5/17/2013
|
18.12
|
18.15
|
18.10
|
18.15
|
2340
|
|
5/16/2013
|
18.22
|
18.23
|
18.07
|
18.14
|
5269
|
|
5/15/2013
|
18.14
|
18.19
|
18.08
|
18.16
|
4943
|
|
5/14/2013
|
18.26
|
18.31
|
18.15
|
18.15
|
6376
|
|
5/13/2013
|
18.00
|
18.01
|
17.87
|
17.90
|
6703
|
|
5/10/2013
|
17.41
|
17.52
|
17.39
|
17.52
|
4282
|
|
5/9/2013
|
17.47
|
17.52
|
17.40
|
17.45
|
5019
|
|
5/8/2013
|
17.80
|
17.88
|
17.79
|
17.80
|
15929
|
|
5/7/2013
|
17.60
|
17.70
|
17.60
|
17.66
|
11117
|
|
5/6/2013
|
17.43
|
17.45
|
17.27
|
17.32
|
2123
|
|
5/3/2013
|
17.66
|
17.67
|
17.24
|
17.48
|
4998
|
|
5/2/2013
|
17.21
|
17.28
|
17.09
|
17.18
|
17093
|
|
5/1/2013
|
16.20
|
16.30
|
16.15
|
16.17
|
4037
|
|
4/30/2013
|
16.31
|
16.35
|
16.19
|
16.26
|
4253
|
|
4/29/2013
|
16.18
|
16.24
|
16.15
|
16.22
|
3455
|
|
4/26/2013
|
15.91
|
16.04
|
15.91
|
15.96
|
2321
|
|
4/25/2013
|
15.93
|
15.99
|
15.71
|
15.95
|
1975
|
|
4/24/2013
|
16.10
|
16.14
|
16.04
|
16.08
|
2405
|
|
4/23/2013
|
16.25
|
16.25
|
16.11
|
16.18
|
3400
|
|
4/22/2013
|
16.17
|
16.25
|
16.15
|
16.19
|
3649
|
|
4/19/2013
|
16.01
|
16.02
|
15.90
|
15.99
|
2957
|
|
4/18/2013
|
16.07
|
16.07
|
15.80
|
15.81
|
6478
|
|
4/17/2013
|
16.16
|
16.25
|
16.05
|
16.05
|
9036
|
|
4/16/2013
|
15.80
|
16.04
|
15.80
|
15.96
|
10230
|
|
4/15/2013
|
15.23
|
15.29
|
15.19
|
15.20
|
8889
|
|
4/12/2013
|
15.09
|
15.09
|
14.83
|
14.92
|
7347
|
|
4/11/2013
|
15.32
|
15.35
|
15.26
|
15.31
|
3748
|
|
4/10/2013
|
15.21
|
15.40
|
15.19
|
15.30
|
5207
|
|
4/9/2013
|
15.24
|
15.30
|
15.08
|
15.26
|
5736
|
|
4/8/2013
|
15.45
|
15.48
|
15.33
|
15.46
|
3259
|
|
4/5/2013
|
15.50
|
15.51
|
15.44
|
15.50
|
2430
|
|
4/4/2013
|
15.78
|
15.78
|
15.66
|
15.72
|
2931
|
|
4/3/2013
|
15.85
|
15.97
|
15.80
|
15.82
|
5018
|
|
4/2/2013
|
15.70
|
15.73
|
15.64
|
15.66
|
3626
|
|
4/1/2013
|
15.77
|
15.79
|
15.65
|
15.67
|
2047
|
|
3/28/2013
|
15.65
|
15.73
|
15.62
|
15.71
|
2891
|
|
3/27/2013
|
15.73
|
15.75
|
15.63
|
15.65
|
5083
|
|
3/26/2013
|
15.77
|
15.87
|
15.73
|
15.80
|
7502
|
|
3/25/2013
|
15.89
|
15.92
|
15.64
|
15.71
|
5458
|
|
3/22/2013
|
15.61
|
15.68
|
15.55
|
15.65
|
4922
|
|
3/21/2013
|
16.10
|
16.10
|
15.88
|
15.88
|
4870
|
|
3/20/2013
|
16.44
|
16.45
|
16.34
|
16.38
|
2651
|
|
3/19/2013
|
16.48
|
16.57
|
16.46
|
16.49
|
7096
|
|
3/18/2013
|
16.39
|
16.52
|
16.39
|
16.45
|
5486
|
|
3/15/2013
|
16.55
|
16.55
|
16.33
|
16.39
|
5590
|
|
3/14/2013
|
16.64
|
16.64
|
16.48
|
16.57
|
13893
|
|
3/13/2013
|
16.64
|
16.71
|
16.55
|
16.60
|
8451
|
|
3/12/2013
|
16.81
|
16.81
|
16.53
|
16.62
|
9872
|
|
3/11/2013
|
16.94
|
16.97
|
16.88
|
16.95
|
7082
|
|
3/8/2013
|
16.85
|
16.99
|
16.81
|
16.98
|
12098
|
|
3/7/2013
|
16.79
|
16.79
|
16.64
|
16.66
|
13805
|
|
3/6/2013
|
16.52
|
16.66
|
16.52
|
16.60
|
14973
|
|
3/5/2013
|
16.22
|
16.32
|
16.16
|
16.29
|
14733
|
|
3/4/2013
|
16.20
|
16.20
|
16.01
|
16.16
|
4609
|
|
3/1/2013
|
16.10
|
16.26
|
16.10
|
16.26
|
5935
|
|
2/28/2013
|
16.39
|
16.40
|
16.16
|
16.18
|
15255
|
|
2/27/2013
|
16.32
|
16.42
|
16.23
|
16.32
|
15946
|
|
2/26/2013
|
15.88
|
15.99
|
15.73
|
15.78
|
5930
|
|
2/25/2013
|
16.08
|
16.08
|
15.86
|
15.88
|
6620
|
|
2/22/2013
|
16.12
|
16.17
|
16.04
|
16.16
|
5577
|
|
2/21/2013
|
16.07
|
16.07
|
15.90
|
15.97
|
9730
|
|
2/20/2013
|
16.51
|
16.51
|
16.25
|
16.27
|
13854
|
|
2/19/2013
|
16.18
|
16.25
|
16.11
|
16.15
|
4755
|
|
2/15/2013
|
16.19
|
16.23
|
16.07
|
16.13
|
4974
|
|
2/14/2013
|
16.15
|
16.26
|
16.08
|
16.20
|
5025
|
|
2/13/2013
|
16.56
|
16.57
|
16.43
|
16.45
|
3192
|
|
2/12/2013
|
16.70
|
16.71
|
16.66
|
16.70
|
3130
|
|
2/11/2013
|
16.70
|
16.73
|
16.65
|
16.67
|
3738
|
|
2/8/2013
|
16.85
|
17.05
|
16.70
|
16.72
|
8545
|
|
2/7/2013
|
17.35
|
17.38
|
17.17
|
17.20
|
8421
|
|
2/6/2013
|
17.57
|
17.57
|
17.41
|
17.48
|
9639
|
|
2/5/2013
|
17.41
|
17.42
|
17.23
|
17.29
|
5992
|
|
2/4/2013
|
17.48
|
17.72
|
17.21
|
17.33
|
8653
|
|
2/1/2013
|
17.07
|
17.18
|
16.99
|
17.05
|
13522
|
|
1/31/2013
|
16.93
|
17.02
|
16.85
|
16.94
|
10242
|
|
1/30/2013
|
17.00
|
17.15
|
16.99
|
17.10
|
17012
|
|
1/29/2013
|
17.06
|
17.07
|
16.97
|
17.06
|
7963
|
|
1/28/2013
|
17.39
|
17.39
|
17.31
|
17.32
|
3897
|
|
1/25/2013
|
17.71
|
17.75
|
17.53
|
17.59
|
2850
|
|
1/24/2013
|
18.17
|
18.19
|
18.00
|
18.02
|
4406
|
|
1/23/2013
|
17.97
|
17.98
|
17.87
|
17.91
|
3105
|
|
1/22/2013
|
18.18
|
18.18
|
17.93
|
18.07
|
11788
|
|
1/18/2013
|
17.50
|
17.60
|
17.46
|
17.59
|
7742
|
|
1/17/2013
|
17.56
|
17.57
|
17.42
|
17.44
|
4434
|
|
1/16/2013
|
17.33
|
17.45
|
17.27
|
17.34
|
9260
|
|
1/15/2013
|
17.25
|
17.27
|
17.20
|
17.26
|
2688
|
|
1/14/2013
|
17.30
|
17.34
|
17.16
|
17.22
|
8462
|
|
1/11/2013
|
16.89
|
16.91
|
16.80
|
16.85
|
6932
|
|
1/10/2013
|
16.99
|
17.03
|
16.93
|
17.00
|
8111
|
|
1/9/2013
|
17.18
|
17.25
|
17.11
|
17.14
|
4695
|
|
1/8/2013
|
17.22
|
17.24
|
17.10
|
17.21
|
2686
|
|
1/7/2013
|
17.41
|
17.43
|
17.24
|
17.25
|
3679
|
|
1/4/2013
|
17.27
|
17.42
|
17.18
|
17.38
|
7073
|
|
1/3/2013
|
16.93
|
16.95
|
16.84
|
16.95
|
6589
|
|
1/2/2013
|
16.80
|
16.81
|
16.65
|
16.79
|
6030
|
|
12/31/2012
|
16.72
|
16.79
|
16.65
|
16.74
|
4310
|
