$12.22 +0.12 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - NYSE

Sep. 3, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KT historical data

Date Open High Low Close Volume
9/2/201512.1712.1712.0312.10159,661
9/1/201512.0712.1311.9612.00252,568
8/31/201512.2112.3712.1312.36664,294
8/28/201512.3512.4312.2812.33347,648
8/27/201512.3512.4412.2712.43572,204
8/26/201512.0512.1511.9912.12315,348
8/25/201512.0812.1311.8611.86247,016
8/24/201511.6012.0211.5711.83514,311
8/21/201512.2512.3212.1612.16196,925
8/20/201512.4912.6612.4812.48185,438
8/19/201512.6912.8312.6612.71312,691
8/18/201512.5012.5812.4412.57239,639
8/17/201512.4912.6312.4512.61110,470
8/14/201512.5612.6012.4912.55116,866
8/13/201512.5212.5712.4612.53112,745
8/12/201512.6112.7612.6112.74240,782
8/11/201512.5412.6612.5112.62220,360
8/10/201512.8312.9812.7912.97251,800
8/7/201512.7312.7712.6912.77117,340
8/6/201512.8612.9012.8312.89140,181
8/5/201513.0913.1512.9412.94262,380
8/4/201513.2013.2013.0113.03213,504
8/3/201513.1313.2513.0613.10318,589
7/31/201513.1313.2413.0313.07568,991
7/30/201512.7712.9012.7512.80199,515
7/29/201512.9612.9912.8512.87539,517
7/28/201512.5912.6412.5112.59363,012
7/27/201512.2412.3812.2212.32156,411
7/24/201512.3712.3712.2712.32159,346
7/23/201512.5112.5112.3612.48153,540
7/22/201512.6312.6312.5012.5198,652
7/21/201512.7112.7712.6712.70122,837
7/20/201512.7312.7312.5812.71123,527
7/17/201512.7612.8812.7512.79137,304
7/16/201512.7512.8312.7112.76133,129
7/15/201512.7912.7912.7012.7360,661
7/14/201512.7512.8412.6712.83280,088
7/13/201512.9612.9612.7912.81163,254
7/10/201512.9612.9612.8712.93244,643
7/9/201512.8312.8712.7212.76306,520
7/8/201512.7012.7012.5012.57240,668
7/7/201512.7612.8912.6612.79473,578
7/6/201512.6712.7212.6412.70269,550
7/2/201512.6912.7312.6412.72196,602
7/1/201512.6812.6812.5412.60199,758
6/30/201512.6812.6912.6012.67289,594
6/29/201512.5812.6112.4812.49211,525
6/26/201512.7412.7712.6312.68287,667
6/25/201513.0213.0312.8812.88325,853
6/24/201512.9312.9412.8512.87151,936
6/23/201512.9513.0912.9513.01304,087
6/22/201512.9212.9712.8512.86344,037
6/19/201512.9312.9312.8012.82442,789
6/18/201513.1213.1913.0713.11286,018
6/17/201512.8512.9312.7212.93316,043
6/16/201512.9212.9412.8412.88278,825
6/15/201513.0513.1312.9813.12305,052
6/12/201513.0713.1013.0213.09164,707
6/11/201513.1613.1713.0513.13206,135
6/10/201513.1313.2513.1113.24230,965
6/9/201513.1713.2013.0613.12358,134
6/8/201512.9813.0112.8912.90259,298
6/5/201513.1013.1312.9413.02401,161
6/4/201513.0713.1413.0113.05322,250
6/3/201513.2413.2913.1913.22131,246
6/2/201513.1513.3113.1513.24206,441
6/1/201513.0513.0512.9713.02213,092
5/29/201513.1113.1213.0013.08475,453
5/28/201513.3313.4313.2913.42157,941
5/27/201513.3513.4313.2913.34746,919
5/26/201513.4613.5613.3613.41292,621
5/22/201513.6113.7113.6113.62170,198
5/21/201513.5113.6613.5113.62180,136
5/20/201513.4113.6213.4113.58347,290
5/19/201513.6713.7913.6513.70255,135
5/18/201514.0014.0013.8113.86396,829
5/15/201513.8914.0713.8914.04189,588
5/14/201513.9114.0313.8913.92328,211
5/13/201514.0114.0613.9613.97175,000
5/12/201513.9313.9913.8513.92258,916
5/11/201513.8713.9313.8113.87335,762
5/8/201514.1214.1914.0714.13185,038
5/7/201514.3014.3114.1214.19271,859
5/6/201514.5714.6314.5114.56271,634
5/5/201514.8514.8614.7214.75267,898
5/4/201514.8314.9014.7814.85424,497
5/1/201514.5614.6214.4814.60311,169
4/30/201514.5714.6914.4114.57817,035
4/29/201514.3714.4014.1614.25636,116
4/28/201514.3114.3214.1714.18641,898
4/27/201514.1114.1914.0714.09286,203
4/24/201514.1514.2414.0514.06449,182
4/23/201513.7113.8013.6513.79245,240
4/22/201513.6413.6413.5613.58125,659
4/21/201513.6013.6913.5913.64154,212
4/20/201513.6013.7013.5613.61185,490
4/17/201513.6513.6613.5113.56394,804
4/16/201513.7813.8413.6313.67687,069
4/15/201513.6413.7813.5113.63678,011
4/14/201513.6813.8013.6713.79444,775
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!