Home

KT Corporation Common Stock (KT)

17.32
-0.55 (-3.08%)
NYSE · Last Trade: Apr 4th, 10:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KT Corporation Common Stock (KT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202517.4217.7117.2317.321,710,51917.32
4/03/202517.3717.9617.3717.871,473,60117.87
4/02/202517.5117.6117.2917.31800,44817.31
4/01/202517.6217.7517.5717.691,339,44117.69
3/31/202517.5017.8017.3917.711,158,27917.71
3/28/202517.7817.9317.4217.531,208,07417.53
3/27/202517.9618.0017.6317.641,910,34317.64
3/26/202517.7517.9817.7017.85723,93517.85
3/25/202517.8417.8617.6417.731,143,49117.73
3/24/202517.7217.8517.5617.691,114,04317.69
3/21/202517.9218.0217.6017.802,389,64917.80
3/20/202518.3618.4018.1718.181,037,79918.18
3/19/202518.5418.5918.2118.401,181,58718.40
3/18/202518.4518.4818.1318.381,153,01618.38
3/17/202518.4118.7418.3018.63960,75618.63
3/14/202518.2518.2817.9718.281,304,04818.28
3/13/202517.8018.1817.7718.081,144,94318.08
3/12/202518.0018.0517.7217.96924,61317.96
3/11/202517.2317.7917.2317.781,710,79217.78
3/10/202517.9117.9417.5217.60843,61517.60
3/07/202517.8917.9417.6817.941,249,88617.94
3/06/202518.0218.0917.8417.921,255,58717.92
3/05/202517.3017.9917.2017.963,713,20917.96
3/04/202517.1517.2316.9917.101,368,94217.10
3/03/202517.2617.4417.0717.181,557,28617.18
2/28/202517.0317.1616.8117.161,982,57217.16
2/27/202517.6217.7417.1917.211,293,37617.21
2/26/202517.7517.8217.6817.681,465,02617.68
2/25/202517.5917.8417.5917.801,457,83517.80
2/24/202517.5517.6817.4317.632,494,60617.63
2/21/202517.4517.4817.2017.431,966,39017.43
2/20/202517.4017.5917.3317.552,683,78517.55
2/19/202517.3617.4017.1317.312,059,24117.31
2/18/202517.0917.2916.9617.251,843,19817.25
2/14/202517.1617.2116.9117.101,807,01917.10
2/13/202516.8016.8816.5816.841,447,41016.84
2/12/202516.6216.8816.6216.801,341,72016.80
2/11/202516.9417.0116.8116.941,371,46416.94
2/10/202516.9117.1616.6817.031,222,05717.03
2/07/202516.8316.8816.6316.692,030,20916.69
2/06/202517.0117.0316.7317.031,437,28817.03
2/05/202517.0117.1416.7717.011,594,56717.01
2/04/202517.2917.3316.9917.001,402,49417.00
2/03/202516.8917.3216.8417.271,602,35317.27
1/31/202517.5917.6217.3117.331,197,33017.33
1/30/202517.8717.8717.5617.59449,72017.59
1/29/202517.7717.9417.6817.72407,41917.72
1/28/202517.9417.9817.6817.71690,65617.71
1/27/202517.6117.9817.5517.941,167,74117.94
1/24/202517.6517.7617.5217.66845,60217.66
1/23/202517.1017.4716.9317.441,761,88617.44
1/22/202516.8417.0016.7216.961,973,18716.96
1/21/202516.9517.0516.8016.961,285,95116.96
1/17/202516.6016.7616.5616.741,008,87516.74
1/16/202516.4516.5716.3216.551,549,59716.55
1/15/202516.0916.4716.0916.391,452,92016.39
1/14/202516.0116.2215.8916.201,539,77416.20
1/13/202515.5816.0215.5516.011,263,88416.01
1/10/202515.6515.7715.5515.571,295,12815.57
1/08/202515.7015.8515.6315.801,194,68615.80
1/07/202515.7815.9515.6715.791,335,34415.79
1/06/202515.7515.8015.5915.671,204,67915.67