Advertisement
Advertisement
KT Submarine Co., Ltd. (060370.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 10,320.00 | 10,580.00 | 10,270.00 | 10,420.00 | 10,420.00 | 88,420 |
| Sep 21, 2023 | 10,600.00 | 10,670.00 | 10,370.00 | 10,540.00 | 10,540.00 | 100,958 |
| Sep 20, 2023 | 10,790.00 | 10,850.00 | 10,640.00 | 10,710.00 | 10,710.00 | 106,414 |
| Sep 19, 2023 | 10,770.00 | 11,150.00 | 10,590.00 | 10,790.00 | 10,790.00 | 119,139 |
| Sep 18, 2023 | 10,650.00 | 11,050.00 | 10,590.00 | 10,760.00 | 10,760.00 | 138,004 |
| Sep 15, 2023 | 10,900.00 | 11,050.00 | 10,640.00 | 10,690.00 | 10,690.00 | 119,276 |
| Sep 14, 2023 | 10,730.00 | 11,070.00 | 10,720.00 | 10,890.00 | 10,890.00 | 80,313 |
| Sep 13, 2023 | 11,130.00 | 11,130.00 | 10,550.00 | 10,800.00 | 10,800.00 | 148,259 |
| Sep 12, 2023 | 11,650.00 | 11,720.00 | 10,880.00 | 10,950.00 | 10,950.00 | 281,022 |
| Sep 11, 2023 | 11,500.00 | 11,850.00 | 11,310.00 | 11,650.00 | 11,650.00 | 211,127 |
| Sep 08, 2023 | 11,310.00 | 11,500.00 | 11,170.00 | 11,440.00 | 11,440.00 | 127,470 |
| Sep 07, 2023 | 11,140.00 | 11,370.00 | 11,140.00 | 11,280.00 | 11,280.00 | 140,352 |
| Sep 06, 2023 | 11,740.00 | 11,740.00 | 11,140.00 | 11,350.00 | 11,350.00 | 243,164 |
| Sep 05, 2023 | 11,710.00 | 11,770.00 | 11,350.00 | 11,740.00 | 11,740.00 | 163,769 |
| Sep 04, 2023 | 11,560.00 | 11,830.00 | 11,410.00 | 11,710.00 | 11,710.00 | 148,570 |
| Sep 01, 2023 | 12,200.00 | 12,200.00 | 11,500.00 | 11,560.00 | 11,560.00 | 250,904 |
| Aug 31, 2023 | 12,000.00 | 12,200.00 | 11,810.00 | 12,030.00 | 12,030.00 | 227,466 |
| Aug 30, 2023 | 12,120.00 | 12,210.00 | 11,800.00 | 12,000.00 | 12,000.00 | 360,355 |
| Aug 29, 2023 | 11,620.00 | 11,930.00 | 11,370.00 | 11,840.00 | 11,840.00 | 306,729 |
| Aug 28, 2023 | 11,100.00 | 11,770.00 | 11,100.00 | 11,690.00 | 11,690.00 | 397,654 |
| Aug 25, 2023 | 11,000.00 | 11,420.00 | 10,990.00 | 10,990.00 | 10,990.00 | 408,404 |
| Aug 24, 2023 | 11,250.00 | 11,270.00 | 10,900.00 | 11,110.00 | 11,110.00 | 211,022 |
| Aug 23, 2023 | 10,970.00 | 11,240.00 | 10,860.00 | 11,060.00 | 11,060.00 | 221,840 |
| Aug 22, 2023 | 11,000.00 | 11,250.00 | 10,820.00 | 10,990.00 | 10,990.00 | 262,828 |
| Aug 21, 2023 | 11,220.00 | 11,400.00 | 10,890.00 | 11,090.00 | 11,090.00 | 484,901 |
| Aug 18, 2023 | 11,610.00 | 11,890.00 | 11,030.00 | 11,470.00 | 11,470.00 | 409,077 |
| Aug 17, 2023 | 12,980.00 | 12,990.00 | 11,580.00 | 11,730.00 | 11,730.00 | 876,261 |
| Aug 16, 2023 | 13,600.00 | 13,880.00 | 12,880.00 | 12,960.00 | 12,960.00 | 664,902 |
| Aug 14, 2023 | 12,790.00 | 13,790.00 | 12,710.00 | 13,540.00 | 13,540.00 | 921,647 |
| Aug 11, 2023 | 12,630.00 | 13,060.00 | 12,530.00 | 12,790.00 | 12,790.00 | 342,625 |
| Aug 10, 2023 | 12,500.00 | 13,170.00 | 12,410.00 | 12,460.00 | 12,460.00 | 496,991 |
| Aug 09, 2023 | 13,000.00 | 13,190.00 | 12,340.00 | 12,710.00 | 12,710.00 | 506,125 |
| Aug 08, 2023 | 12,720.00 | 13,100.00 | 12,360.00 | 13,000.00 | 13,000.00 | 491,135 |
| Aug 07, 2023 | 13,050.00 | 13,250.00 | 12,400.00 | 12,720.00 | 12,720.00 | 473,814 |
| Aug 04, 2023 | 12,400.00 | 13,570.00 | 12,120.00 | 13,100.00 | 13,100.00 | 969,422 |
| Aug 03, 2023 | 13,610.00 | 13,870.00 | 12,250.00 | 12,720.00 | 12,720.00 | 1,611,185 |
| Aug 02, 2023 | 13,070.00 | 15,190.00 | 12,800.00 | 13,530.00 | 13,530.00 | 4,178,422 |
| Aug 01, 2023 | 13,080.00 | 13,660.00 | 12,700.00 | 13,180.00 | 13,180.00 | 1,316,022 |
| Jul 31, 2023 | 12,170.00 | 14,080.00 | 11,740.00 | 13,170.00 | 13,170.00 | 3,433,624 |
| Jul 28, 2023 | 11,450.00 | 11,870.00 | 10,500.00 | 11,560.00 | 11,560.00 | 1,856,335 |
| Jul 27, 2023 | 10,400.00 | 11,910.00 | 10,300.00 | 10,920.00 | 10,920.00 | 3,227,714 |
| Jul 26, 2023 | 11,270.00 | 11,620.00 | 9,940.00 | 10,050.00 | 10,050.00 | 3,085,180 |
| Jul 25, 2023 | 9,590.00 | 11,620.00 | 9,420.00 | 10,730.00 | 10,730.00 | 8,404,057 |
| Jul 24, 2023 | 8,350.00 | 9,790.00 | 8,180.00 | 9,400.00 | 9,400.00 | 2,634,232 |
| Jul 21, 2023 | 8,390.00 | 8,430.00 | 8,180.00 | 8,390.00 | 8,390.00 | 221,639 |
| Jul 20, 2023 | 8,310.00 | 8,450.00 | 8,190.00 | 8,430.00 | 8,430.00 | 169,917 |
| Jul 19, 2023 | 8,280.00 | 8,470.00 | 8,170.00 | 8,310.00 | 8,310.00 | 237,624 |
| Jul 18, 2023 | 8,310.00 | 8,330.00 | 8,000.00 | 8,230.00 | 8,230.00 | 332,833 |
| Jul 17, 2023 | 8,230.00 | 8,310.00 | 7,860.00 | 8,290.00 | 8,290.00 | 371,180 |
| Jul 14, 2023 | 8,230.00 | 8,340.00 | 8,130.00 | 8,240.00 | 8,240.00 | 183,638 |
| Jul 13, 2023 | 8,500.00 | 8,500.00 | 8,170.00 | 8,280.00 | 8,280.00 | 216,905 |
| Jul 12, 2023 | 8,060.00 | 8,440.00 | 8,030.00 | 8,350.00 | 8,350.00 | 406,388 |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 7,920.00 | 8,070.00 | 7,780.00 | 7,840.00 | 7,840.00 | 145,775 |
| Jul 07, 2023 | 8,010.00 | 8,080.00 | 7,870.00 | 7,920.00 | 7,920.00 | 210,964 |
| Jul 06, 2023 | 8,300.00 | 8,440.00 | 8,030.00 | 8,100.00 | 8,100.00 | 411,477 |
| Jul 05, 2023 | 8,240.00 | 8,240.00 | 8,020.00 | 8,100.00 | 8,100.00 | 223,280 |
| Jul 04, 2023 | 8,110.00 | 8,310.00 | 7,900.00 | 8,100.00 | 8,100.00 | 459,990 |
| Jul 03, 2023 | 7,930.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,910.00 | 139,538 |
| Jun 30, 2023 | 8,220.00 | 8,220.00 | 7,740.00 | 7,930.00 | 7,930.00 | 439,172 |
| Jun 29, 2023 | 7,970.00 | 8,290.00 | 7,930.00 | 8,220.00 | 8,220.00 | 566,025 |
| Jun 28, 2023 | 7,800.00 | 8,050.00 | 7,670.00 | 7,780.00 | 7,780.00 | 269,253 |
| Jun 27, 2023 | 7,690.00 | 7,840.00 | 7,400.00 | 7,690.00 | 7,690.00 | 210,613 |
| Jun 26, 2023 | 7,610.00 | 7,840.00 | 7,600.00 | 7,670.00 | 7,670.00 | 122,672 |
| Jun 23, 2023 | 7,890.00 | 7,890.00 | 7,610.00 | 7,690.00 | 7,690.00 | 108,016 |
| Jun 22, 2023 | 8,050.00 | 8,090.00 | 7,700.00 | 7,760.00 | 7,760.00 | 173,388 |
| Jun 21, 2023 | 7,990.00 | 8,050.00 | 7,880.00 | 8,010.00 | 8,010.00 | 140,410 |
| Jun 20, 2023 | 8,030.00 | 8,120.00 | 7,910.00 | 7,920.00 | 7,920.00 | 190,321 |
| Jun 19, 2023 | 7,860.00 | 8,080.00 | 7,780.00 | 8,000.00 | 8,000.00 | 204,561 |
| Jun 16, 2023 | 7,850.00 | 7,930.00 | 7,690.00 | 7,900.00 | 7,900.00 | 148,528 |
| Jun 15, 2023 | 7,810.00 | 8,020.00 | 7,660.00 | 7,750.00 | 7,750.00 | 245,298 |
| Jun 14, 2023 | 7,960.00 | 7,980.00 | 7,640.00 | 7,720.00 | 7,720.00 | 209,785 |
| Jun 13, 2023 | 7,750.00 | 8,070.00 | 7,640.00 | 7,850.00 | 7,850.00 | 335,025 |
| Jun 12, 2023 | 7,650.00 | 8,010.00 | 7,550.00 | 7,850.00 | 7,850.00 | 527,434 |
| Jun 09, 2023 | 7,150.00 | 7,650.00 | 7,140.00 | 7,650.00 | 7,650.00 | 468,087 |
| Jun 08, 2023 | 7,150.00 | 7,240.00 | 7,060.00 | 7,150.00 | 7,150.00 | 60,846 |
| Jun 07, 2023 | 7,100.00 | 7,190.00 | 7,010.00 | 7,140.00 | 7,140.00 | 147,040 |
| Jun 05, 2023 | 7,220.00 | 7,270.00 | 7,080.00 | 7,110.00 | 7,110.00 | 103,058 |
| Jun 02, 2023 | 7,190.00 | 7,240.00 | 7,100.00 | 7,180.00 | 7,180.00 | 91,543 |
| Jun 01, 2023 | 7,150.00 | 7,290.00 | 7,090.00 | 7,150.00 | 7,150.00 | 96,812 |
| May 31, 2023 | 7,220.00 | 7,280.00 | 7,070.00 | 7,090.00 | 7,090.00 | 82,661 |
| May 30, 2023 | 7,330.00 | 7,340.00 | 7,110.00 | 7,220.00 | 7,220.00 | 147,402 |
| May 26, 2023 | 7,090.00 | 7,330.00 | 7,040.00 | 7,300.00 | 7,300.00 | 292,692 |
| May 25, 2023 | 7,130.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | 100,512 |
| May 24, 2023 | 7,070.00 | 7,210.00 | 7,010.00 | 7,130.00 | 7,130.00 | 99,317 |
| May 23, 2023 | 6,950.00 | 7,130.00 | 6,950.00 | 7,100.00 | 7,100.00 | 169,723 |
| May 22, 2023 | 6,910.00 | 7,080.00 | 6,910.00 | 6,980.00 | 6,980.00 | 114,198 |
| May 19, 2023 | 6,960.00 | 7,060.00 | 6,880.00 | 6,950.00 | 6,950.00 | 131,973 |
| May 18, 2023 | 6,850.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,960.00 | 113,734 |
| May 17, 2023 | 6,880.00 | 6,900.00 | 6,780.00 | 6,800.00 | 6,800.00 | 64,226 |
| May 16, 2023 | 7,030.00 | 7,030.00 | 6,780.00 | 6,880.00 | 6,880.00 | 193,744 |
| May 15, 2023 | 7,090.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 96,208 |
| May 12, 2023 | 6,940.00 | 6,970.00 | 6,800.00 | 6,970.00 | 6,970.00 | 85,401 |
| May 11, 2023 | 6,910.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 83,637 |
| May 10, 2023 | 6,970.00 | 7,130.00 | 6,880.00 | 6,960.00 | 6,960.00 | 123,031 |
| May 09, 2023 | 7,050.00 | 7,050.00 | 6,800.00 | 6,970.00 | 6,970.00 | 168,862 |
| May 08, 2023 | 6,840.00 | 7,170.00 | 6,820.00 | 7,050.00 | 7,050.00 | 509,944 |
| May 04, 2023 | 6,740.00 | 6,870.00 | 6,690.00 | 6,850.00 | 6,850.00 | 92,620 |
| May 03, 2023 | 6,680.00 | 6,910.00 | 6,680.00 | 6,780.00 | 6,780.00 | 127,039 |
| May 02, 2023 | 6,480.00 | 6,740.00 | 6,470.00 | 6,740.00 | 6,740.00 | 221,824 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
