$14.41 +0.15 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - New York Stock Exchange, Inc.

May. 25, 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
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
5/3/201614.0214.2214.0014.20753,757
5/2/201613.6813.9513.6813.93362,519
4/29/201613.5613.6313.3013.61457,081
4/28/201613.6713.7413.5413.58403,820
4/27/201613.4313.7313.4213.73472,562
4/26/201613.3713.3713.2313.31272,942
4/25/201613.3613.3613.2413.27257,515
4/22/201613.4613.5013.3813.42178,906
4/21/201613.6313.6513.5413.56244,248
4/20/201613.8013.9413.6613.67300,363
4/19/201613.7113.8913.7113.88253,265
4/18/201613.7413.7613.6013.64393,191
4/15/201613.7713.8713.7313.81218,679
4/14/201613.6913.8113.6313.76210,165
4/13/201613.6413.7013.5813.66419,529
4/12/201613.5713.6113.5213.58573,596
4/11/201613.6113.6713.5213.56739,825
4/8/201613.5813.6113.4613.54572,718
4/7/201613.3313.3713.1513.22500,367
4/6/201613.4113.4613.3113.36450,442
4/5/201613.5213.5413.3413.41319,491
4/4/201613.5313.6013.4613.49358,286
4/1/201613.2013.5313.1913.52352,978
3/31/201613.4813.5813.4113.42336,329
3/30/201613.7213.7213.3913.40254,645
3/29/201613.2213.5513.2213.54386,001
3/28/201613.2713.3613.2413.28438,123
3/24/201613.0413.2413.0413.22751,081
3/23/201613.1313.1913.0413.05331,254
3/22/201612.8813.2012.8813.12792,498
3/21/201612.9913.0312.9212.93441,843
3/18/201612.9213.1212.9013.071,062,351
3/17/201612.8813.0212.7712.95866,725
3/16/201612.4412.7212.3512.69791,685
3/15/201612.4312.4712.3512.47300,722
3/14/201612.4812.5512.4212.54278,528
3/11/201612.5212.5812.4312.49605,572
3/10/201612.2112.2312.0712.19781,791
3/9/201612.1412.3512.1112.33840,062
3/8/201612.0412.1212.0312.08906,587
3/7/201612.1012.1611.9812.10343,302
3/4/201612.1812.3312.1412.22599,665
3/3/201611.9312.2711.9212.24935,148
3/2/201611.9612.0711.9112.01846,938
3/1/201612.0412.1111.9312.03606,783
2/29/201611.8211.9711.8211.93532,416
2/26/201611.9211.9711.7611.76219,246
2/25/201611.8411.8711.7811.85265,548
2/24/201611.8011.8611.7211.81354,254
2/23/201612.0412.0411.9011.90203,343
2/22/201612.0812.1011.9012.01436,273
2/19/201611.8712.0311.8411.98383,426
2/18/201612.0412.0611.9011.94604,539
2/17/201612.0012.1412.0012.02415,320
2/16/201612.0112.1211.8712.04577,087
2/12/201611.8111.9211.7511.82367,561
2/11/201611.8011.9511.7411.86416,045
2/10/201611.8311.9811.7711.90260,753
2/9/201611.7611.8611.6511.72316,551
2/8/201611.6111.9611.6111.80470,643
2/5/201611.9012.0911.9012.09496,215
2/4/201611.9912.0911.9211.97770,435
2/3/201611.9011.9311.7011.88972,616
2/2/201611.8211.9911.7611.78833,682
2/1/201612.0312.3511.9112.051,125,612
1/29/201611.5312.4211.4912.32967,639
1/28/201611.5411.5411.2411.26506,349
1/27/201611.5911.6511.3711.39477,267
1/26/201611.4411.6211.4211.50433,365
1/25/201611.3811.5011.3611.45610,512
1/22/201611.3611.4711.3211.37507,852
1/21/201611.1311.3611.0411.30413,205
1/20/201610.9311.1210.8111.03405,767
1/19/201611.2911.3611.2011.25283,329
1/15/201611.1211.2411.0711.19251,923
1/14/201611.3111.4711.3111.43177,397
1/13/201611.4611.5311.3011.37164,105
1/12/201611.4611.4611.3511.41319,303
1/11/201611.4811.4911.3411.38406,909
1/8/201611.5811.5811.3611.39241,317
1/7/201611.5411.7311.5411.66300,365
1/6/201611.7811.7811.6311.68434,022
1/5/201611.9011.9311.8111.90233,231
1/4/201611.7111.7711.6111.76212,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center