KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh $15.28

up +0.29


29/7/2014 04:02 PM  |  NYSE : KT  
Industries : Telecommunications / Telecom Services - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KT historical data

Date Open High Low Close Volume
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
7/9/201415.0215.1014.9615.10254,985
7/8/201415.0415.1715.0115.13236,764
7/7/201415.3715.4315.3415.40255,827
7/3/201415.3815.3915.3215.3792,666
7/2/201415.3615.3815.2915.31253,826
7/1/201415.2315.2415.1415.18240,613
6/30/201415.1515.3215.0515.14376,718
6/27/201414.9214.9814.8914.98235,091
6/26/201414.7914.9114.7414.82184,177
6/25/201414.9414.9714.8814.92304,557
6/24/201414.9815.0314.9014.91238,346
6/23/201414.8914.8914.7814.79163,769
6/20/201414.9614.9814.8214.87405,783
6/19/201415.0415.0814.9415.00338,978
6/18/201414.6814.8214.6514.80702,218
6/17/201414.5514.6214.5014.58235,100
6/16/201414.6814.7114.6114.65140,405
6/13/201414.7414.7814.6614.76368,555
6/12/201414.8714.8914.7914.82195,342
6/11/201414.7814.8314.7414.76206,062
6/10/201414.8414.8914.7414.86373,914
6/9/201414.8514.8514.5714.70502,349
6/6/201414.5114.6814.5114.62407,834
6/5/201414.5014.5614.4914.55308,002
6/4/201414.5814.5814.4714.53271,028
6/3/201414.6114.6114.5314.56378,658
6/2/201414.7914.8614.7414.79545,151
5/30/201414.9114.9414.8314.87531,325
5/29/201415.1615.2215.0415.07380,434
5/28/201415.3915.4815.3715.44213,868
5/27/201415.5515.5515.4115.46190,956
5/23/201415.4915.6015.4615.55187,818
5/22/201415.5715.6715.5315.62224,752
5/21/201415.6115.7915.5715.64270,102
5/20/201415.7715.8815.7515.81354,452
5/19/201415.7015.7615.6615.75202,884
5/16/201415.7415.7615.6815.75231,674
5/15/201415.8515.8515.7315.77526,647
5/14/201415.8615.9915.8015.90443,126
5/13/201415.6915.7815.6415.72137,897
5/12/201415.7415.7515.6215.68353,838
5/9/201415.8315.9115.7915.83504,460
5/8/201415.6615.8615.6615.781,084,905
5/7/201415.9616.0415.8816.02937,790
5/6/201415.9316.0515.9016.03188,515
5/5/201416.0816.0815.8815.92203,398
5/2/201415.9816.0115.9215.99298,113
5/1/201415.8416.0915.8216.07412,059
4/30/201415.7815.9115.7615.91236,318
4/29/201415.7215.7915.6815.73369,710
4/28/201415.7115.7915.6515.72318,759
4/25/201415.4015.4115.3315.36185,755
4/24/201415.6515.6515.5715.61180,358
4/23/201415.7015.7515.5715.73633,045
4/22/201415.4215.4715.3215.35209,269
4/21/201415.2515.2715.1715.25351,955
4/17/201415.4115.5115.4115.45211,866
4/16/201415.5015.6715.4215.63423,297
4/15/201415.4115.4915.3115.47485,890
4/14/201415.5315.6715.4715.53533,944
4/11/201415.4415.4915.3615.46369,321
4/10/201415.4615.6515.4215.42626,945
4/9/201415.5715.6815.5015.621,725,928
4/8/201414.8914.9114.7114.791,745,836
4/7/201413.7413.8513.6113.73967,051
4/4/201413.6813.7813.6313.72659,282
4/3/201413.5313.5913.4413.45432,779
4/2/201413.6813.7113.5813.62279,219
4/1/201413.8613.9213.8513.87181,772
3/31/201413.8513.9113.8113.89352,943
3/28/201413.8113.8813.7613.80285,326
3/27/201413.8213.8613.7613.81368,585
3/26/201413.6213.6913.6213.65177,753
3/25/201413.5013.5713.4513.48265,163
3/24/201413.4913.5113.4013.45204,587
3/21/201413.4413.5213.3413.36639,296
3/20/201413.4813.5813.3913.52276,795
3/19/201413.6013.7113.5813.59322,196
3/18/201413.5413.6113.5313.60499,104
3/17/201413.4413.5013.3913.40600,902
3/14/201413.4013.4213.3013.35192,445
3/13/201413.5513.5613.4113.46513,935
3/12/201413.1613.2913.1013.24331,466
3/11/201413.3013.3813.2913.32392,623
3/10/201413.4613.4913.3513.39430,742
3/7/201413.5113.5513.4713.53378,090
Trading Center