$11.90 +0.18 (%) KT Shs Sponsored American Deposit.Receipt Repr. 1/2 Sh - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KT historical data

Date Open High Low Close Volume
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
12/31/201511.9311.9411.8311.91286,332
12/30/201512.0312.0511.9211.92181,794
12/29/201512.3512.3512.0812.09270,040
12/28/201512.3512.4412.2812.43248,653
12/24/201512.4512.5112.3812.47133,176
12/23/201512.3912.6212.3912.59254,729
12/22/201512.4112.4212.2712.38150,803
12/21/201512.3712.3912.2312.34185,541
12/18/201512.1512.2712.1412.19268,260
12/17/201512.2812.3512.2012.24273,124
12/16/201512.5312.5312.3312.49325,430
12/15/201512.4012.4712.2412.45444,499
12/14/201512.3512.3512.0712.19358,653
12/11/201512.2812.3312.1512.16388,603
12/10/201512.4212.4212.2812.32292,595
12/9/201512.4412.5312.3012.31208,440
12/8/201512.5912.5912.3712.42461,718
12/7/201512.7112.8212.6812.71369,355
12/4/201512.7912.9312.7812.85350,906
12/3/201512.9012.9412.7912.90472,510
12/2/201513.0413.0412.8412.95432,687
12/1/201513.3013.3113.1213.13302,376
11/30/201512.9913.3012.9913.30700,060
11/27/201512.9412.9912.8812.932,039,523
11/25/201512.8812.9712.8812.92158,768
11/24/201512.9312.9812.8412.95191,063
11/23/201512.8012.8212.7112.75210,191
11/20/201512.8412.9012.8212.82243,356
11/19/201512.7612.8412.6812.78325,636
11/18/201512.5112.6412.4912.61424,610
11/17/201512.4312.5712.3912.47243,835
11/16/201512.3412.4212.2812.42253,222
11/13/201512.4012.4512.3012.33235,713
11/12/201512.5712.5812.4312.51533,126
11/11/201512.5112.5912.4812.55261,586
11/10/201512.4112.4212.3312.41249,216
11/9/201512.5412.6812.4112.43105,366
11/6/201512.8512.8512.5812.70215,375
11/5/201513.0813.0912.9512.96461,554
11/4/201513.0513.2112.9813.07536,452
11/3/201512.8713.0112.8513.00293,382
11/2/201512.9712.9812.7412.83602,208
10/30/201513.0713.1612.9313.12485,984
10/29/201513.1913.2313.0313.07335,886
10/28/201513.6413.6813.2813.35876,252
10/27/201513.9013.9013.6313.66752,173
10/26/201514.0114.0813.9113.96277,879
10/23/201513.9614.2113.9414.03552,047
10/22/201513.7313.9013.6513.82656,602
10/21/201513.7113.8413.7013.80344,903
10/20/201513.6213.8513.5913.76793,415
10/19/201513.5413.6213.4613.57456,646
10/16/201513.5613.5713.4613.49164,915
10/15/201513.4713.6513.4613.64299,866
10/14/201513.3313.3813.2613.32358,568
10/13/201513.4213.4213.3513.35402,579
10/12/201513.4713.5013.3913.47320,570
10/9/201513.5213.6313.3813.42193,898
10/8/201513.3213.5013.1713.46387,174
10/7/201513.1713.2613.1013.19348,739
10/6/201513.1113.1712.9813.04610,568
10/5/201513.0113.1512.8913.15409,630
10/2/201512.6012.6612.5512.66500,271
10/1/201513.0113.0812.6712.72901,359
9/30/201512.8213.0712.8213.07704,718
9/29/201512.3812.4912.3412.48306,779
9/28/201512.5212.5512.3512.38277,625
9/25/201512.5612.6212.4812.51222,269
9/24/201512.4012.4112.3012.40419,056
9/23/201512.5112.5512.4612.54339,061
9/22/201512.3512.4212.3312.41261,590
9/21/201512.4212.4612.2412.34326,789
9/18/201512.6012.7012.4812.50761,206
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center