$15.64 -0.02 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201615.4915.7315.4915.64634,446
9/22/201615.4515.7215.4515.66842,354
9/21/201615.0715.6615.0715.641,054,186
9/20/201614.9315.3614.9315.27836,924
9/19/201614.9815.1614.9315.10505,300
9/16/201614.7814.9714.7814.96626,352
9/15/201614.8314.9914.7814.94222,558
9/14/201614.7414.8614.6814.81830,518
9/13/201615.0415.1414.6314.70596,359
9/12/201615.1415.4015.1115.38665,824
9/9/201615.5415.5415.0815.08477,723
9/8/201615.9616.1415.6915.70664,691
9/7/201615.9716.1215.9116.06643,212
9/6/201615.9116.0315.8315.94648,750
9/2/201615.8715.8715.6415.77845,054
9/1/201615.6215.6315.4715.62734,982
8/31/201615.6315.7415.5115.53702,018
8/30/201615.7915.8415.6215.64577,225
8/29/201615.8015.9515.6715.77696,026
8/26/201616.1416.2215.7615.80864,162
8/25/201615.9016.0515.7915.98809,484
8/24/201616.0916.1415.5915.801,537,335
8/23/201616.2416.3216.0816.09751,254
8/22/201616.4716.6016.1016.34950,766
8/19/201616.6816.7016.3216.59738,798
8/18/201616.6116.7916.5116.73575,354
8/17/201616.4516.5616.2516.55967,797
8/16/201616.4516.5816.3216.56742,060
8/15/201616.4616.6516.3216.55529,734
8/12/201616.5716.5716.1516.46682,284
8/11/201616.1716.2616.0616.15808,099
8/10/201615.6016.1215.4816.12544,966
8/9/201615.5115.8415.5115.81585,884
8/8/201615.6015.6815.4515.59885,278
8/5/201615.4415.6315.4415.51611,368
8/4/201615.4215.5515.3415.541,125,587
8/3/201615.2915.4715.2615.45944,530
8/2/201615.3115.4115.1815.31901,447
8/1/201615.3315.3415.1515.28999,206
7/29/201615.2415.3614.9115.26687,766
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center