$14.76 -0.33 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center