$16.21 -0.05 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - NYSE

Sep. 30, 2014 | 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
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
9/5/201417.3617.4417.2817.31142,850
9/4/201417.4617.4617.3217.36288,796
9/3/201417.2217.2617.1917.21172,537
9/2/201416.9317.0616.9317.04287,608
8/29/201417.0717.1417.0017.10378,106
8/28/201416.9417.0316.9316.98242,426
8/27/201416.9817.1116.9817.04248,775
8/26/201416.8916.9216.8316.86301,816
8/25/201416.8716.9016.8316.88274,616
8/22/201416.4116.5416.3416.42446,686
8/21/201416.9116.9916.8016.85341,920
8/20/201416.9917.0316.9717.02322,772
8/19/201417.1217.1417.0417.05638,708
8/18/201416.8016.9116.7016.90578,683
8/15/201416.5116.5816.3816.41427,571
8/14/201416.4916.5516.4416.55212,233
8/13/201416.5316.5416.3216.34661,666
8/12/201416.3016.4116.1916.22417,163
8/11/201416.5616.6216.5016.58792,850
8/8/201416.6016.7216.4416.471,492,116
8/7/201416.1416.1715.9715.99355,217
8/6/201415.8915.9015.8115.86386,451
8/5/201415.9616.0215.8815.89298,887
8/4/201416.0316.1016.0016.05239,244
8/1/201416.0516.1416.0416.12321,665
7/31/201416.0716.1215.9816.06559,323
7/30/201416.1116.2816.0316.121,013,914
7/29/201415.1315.2815.1315.28694,432
7/28/201414.8815.0014.8514.99642,457
7/25/201414.6314.6814.5014.52149,116
7/24/201414.4614.5714.4414.54124,965
7/23/201414.6814.7114.5014.56259,422
7/22/201414.6214.7414.6214.74321,221
7/21/201414.4314.5514.3814.52265,108
7/18/201414.3514.4314.2514.371,558,567
7/17/201414.5114.5314.2814.31452,600
7/16/201414.6014.6614.5514.62451,038
7/15/201414.7114.7114.4714.53697,954
7/14/201414.8114.8314.6714.79422,323
7/11/201414.7214.8614.6814.86221,178
7/10/201414.8814.9014.7914.84171,867
7/9/201415.0215.1014.9615.10254,985
7/8/201415.0415.1715.0115.13236,764
7/7/201415.3715.4315.3415.40255,827
7/3/201415.3815.3915.3215.3792,666
7/2/201415.3615.3815.2915.31253,826
7/1/201415.2315.2415.1415.18240,613
6/30/201415.1515.3215.0515.14376,718
6/27/201414.9214.9814.8914.98235,091
6/26/201414.7914.9114.7414.82184,177
6/25/201414.9414.9714.8814.92304,557
6/24/201414.9815.0314.9014.91238,346
6/23/201414.8914.8914.7814.79163,769
6/20/201414.9614.9814.8214.87405,783
6/19/201415.0415.0814.9415.00338,978
6/18/201414.6814.8214.6514.80702,218
6/17/201414.5514.6214.5014.58235,100
6/16/201414.6814.7114.6114.65140,405
6/13/201414.7414.7814.6614.76368,555
6/12/201414.8714.8914.7914.82195,342
6/11/201414.7814.8314.7414.76206,062
6/10/201414.8414.8914.7414.86373,914
6/9/201414.8514.8514.5714.70502,349
6/6/201414.5114.6814.5114.62407,834
6/5/201414.5014.5614.4914.55308,002
6/4/201414.5814.5814.4714.53271,028
6/3/201414.6114.6114.5314.56378,658
6/2/201414.7914.8614.7414.79545,151
5/30/201414.9114.9414.8314.87531,325
5/29/201415.1615.2215.0415.07380,434
5/28/201415.3915.4815.3715.44213,868
5/27/201415.5515.5515.4115.46190,956
5/23/201415.4915.6015.4615.55187,818
5/22/201415.5715.6715.5315.62224,752
5/21/201415.6115.7915.5715.64270,102
5/20/201415.7715.8815.7515.81354,452
5/19/201415.7015.7615.6615.75202,884
5/16/201415.7415.7615.6815.75231,674
5/15/201415.8515.8515.7315.77526,647
5/14/201415.8615.9915.8015.90443,126
5/13/201415.6915.7815.6415.72137,897
5/12/201415.7415.7515.6215.68353,838
5/9/201415.8315.9115.7915.83504,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center