$13.80 +0.14 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201613.7213.8813.6213.801,149,822
12/1/201613.8613.9013.5913.66639,167
11/30/201613.9314.2313.8713.87731,909
11/29/201614.0114.2813.6214.211,565,665
11/28/201614.0014.0213.4313.872,623,120
11/25/201614.1814.2713.9814.04368,396
11/23/201614.4214.6614.1114.111,837,560
11/22/201614.9315.1114.5514.651,285,768
11/21/201615.0815.1814.9115.07526,753
11/18/201615.0415.1214.8315.08468,034
11/17/201615.0815.1714.8515.01902,024
11/16/201614.9715.2214.8915.20576,386
11/15/201614.8015.2214.7315.19683,007
11/14/201614.8914.9814.7714.85540,030
11/11/201614.9915.2214.7515.10577,214
11/10/201615.5015.7215.2615.36439,720
11/9/201615.2615.6315.2615.55380,015
11/8/201615.4515.8615.4515.78492,604
11/7/201616.0016.0715.8415.85511,592
11/4/201616.0416.0415.8415.88542,020
11/3/201615.9216.1915.8215.99655,676
11/2/201615.8515.9215.7315.85388,921
11/1/201616.1216.4115.7015.85404,244
10/31/201615.6916.0015.5415.99569,050
10/28/201616.2516.3315.6415.69820,695
10/27/201616.1416.3116.0316.31414,751
10/26/201616.1616.1715.7716.10426,622
10/25/201616.2316.4216.1116.26404,251
10/24/201616.0416.2815.9916.26411,286
10/21/201616.0216.0215.8215.97358,803
10/20/201616.0016.0215.8416.01271,497
10/19/201615.9916.0515.9416.01377,775
10/18/201616.0316.1015.9015.91612,883
10/17/201615.8615.9215.6515.82856,664
10/14/201615.8815.9015.7515.84408,440
10/13/201615.5915.8315.5215.80797,971
10/12/201615.7515.9215.6515.88308,914
10/11/201615.7415.8215.5715.70848,817
10/10/201615.7215.9215.6915.80229,653
10/7/201615.9415.9415.6715.78545,942
10/6/201615.8816.0215.7016.00498,199
10/5/201616.1016.1015.8415.93530,702
10/4/201616.2016.2715.9316.01624,493
10/3/201616.0616.3516.0416.30870,008
9/30/201616.2616.3115.9216.05815,007
9/29/201616.0116.2815.8916.261,135,097
9/28/201615.8416.0715.7016.06568,203
9/27/201615.4515.9415.4515.77395,433
9/26/201615.2915.7515.2915.701,078,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center