KT - KT Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201911.7411.7411.5511.6711.67678,600
Nov 14, 201911.5911.5911.4911.4911.49666,400
Nov 13, 201911.6711.8011.4711.5211.52921,100
Nov 12, 201911.8411.8811.6811.7511.75968,300
Nov 11, 201911.7111.7811.5011.7311.73888,700
Nov 08, 201911.8711.9811.7111.7311.73674,200
Nov 07, 201911.7511.8511.7111.8511.853,672,000
Nov 06, 201911.5611.6011.4711.5611.56603,200
Nov 05, 201911.3211.5311.3211.4611.46792,900
Nov 04, 201911.4011.5111.2511.3511.35812,200
Nov 01, 201911.2511.3211.2411.2511.25712,600
Oct 31, 201911.2511.3011.1811.2311.23940,100
Oct 30, 201911.3011.3011.2411.2511.25315,400
Oct 29, 201911.3011.3311.2711.3011.30518,200
Oct 28, 201911.3811.4011.3411.3611.36313,400
Oct 25, 201911.3111.4011.2511.3611.36335,400
Oct 24, 201911.3911.4111.2611.2711.27263,500
Oct 23, 201911.4511.4511.3011.3911.39444,300
Oct 22, 201911.3811.4911.3711.4311.43197,300
Oct 21, 201911.4411.5711.4211.4311.43699,400
Oct 18, 201911.2811.4111.2011.4011.40807,100
Oct 17, 201911.2311.3111.2211.2511.25704,500
Oct 16, 201911.3311.3311.1811.2211.22620,000
Oct 15, 201911.2711.2811.1911.2211.221,133,000
Oct 14, 201911.3111.3311.2311.2311.23593,300
Oct 11, 201911.4211.4211.2511.3311.33486,800
Oct 10, 201911.1211.1711.0711.1311.13840,300
Oct 09, 201911.1211.2011.0811.1411.14717,100
Oct 08, 201911.1311.1611.0311.0711.07807,600
Oct 07, 201911.1111.1811.1011.1311.131,139,900
Oct 04, 201911.1211.2511.0711.2211.22908,300
Oct 03, 201911.0211.2311.0011.0611.061,023,200
Oct 02, 201911.0711.2411.0011.0511.05928,300
Oct 01, 201911.3011.3411.2311.2411.24727,400
Sep 30, 201911.4111.5511.3011.3111.31971,300
Sep 27, 201911.3911.4411.3411.3711.37374,700
Sep 26, 201911.4211.4211.3111.3311.33312,100
Sep 25, 201911.3211.4011.2411.3711.37318,700
Sep 24, 201911.6711.6711.3711.4211.42536,700
Sep 23, 201911.4511.5611.4511.5411.54213,100
Sep 20, 201911.4811.5811.4411.5111.511,821,900
Sep 19, 201911.5611.5911.3911.4311.43480,200
Sep 18, 201911.5711.6511.4511.5111.51462,900
Sep 17, 201911.5911.5911.4611.5211.52554,200
Sep 16, 201911.6811.6811.5511.6311.63588,500
Sep 13, 201911.5411.5911.4411.5511.55365,300
Sep 12, 201911.5811.6511.4911.5211.52407,000
Sep 11, 201911.4311.6111.4111.5511.55748,800
Sep 10, 201911.3211.4211.3211.4111.41589,600
Sep 09, 201911.3711.3711.2211.3011.30526,100
Sep 06, 201911.2611.3911.2611.2911.29189,600
Sep 05, 201911.3111.4811.2311.2511.25552,900
Sep 04, 201911.3311.4311.2411.2811.28492,300
Sep 03, 201911.1911.2211.0911.2011.20337,000
Aug 30, 201911.2011.2411.1311.2311.23561,700
Aug 29, 201911.2111.2411.1411.1611.16305,500
Aug 28, 201911.0611.2111.0211.1811.18335,500
Aug 27, 201911.2311.2511.0811.0811.08384,400
Aug 26, 201911.1511.2111.1311.2111.21294,900
Aug 23, 201911.2211.2211.0711.1211.12543,400
Aug 22, 201911.3911.3911.2311.2411.24561,200
Aug 21, 201911.3411.5011.2311.3811.38536,600
Aug 20, 201911.1411.2211.1311.2011.20320,300
Aug 19, 201911.1711.1710.9511.1511.15376,800
Aug 16, 201910.9811.0610.9611.0511.05570,700
Aug 15, 201910.9711.0210.9510.9710.97328,900
Aug 14, 201910.9011.0210.8610.9710.97788,900
Aug 13, 201910.9111.1210.9011.0711.07464,800
Aug 12, 201911.1511.2610.9710.9910.99355,200
Aug 09, 201911.0911.0910.9211.0311.03754,100
Aug 08, 201911.0211.1211.0111.0911.09749,100
Aug 07, 201911.2411.3711.0211.0611.06814,900
Aug 06, 201911.5211.5811.3611.4111.41584,200
Aug 05, 201911.5611.5611.4011.4811.48475,100
Aug 02, 201911.6911.7111.5711.6311.63457,400
Aug 01, 201911.7511.8211.6611.7211.721,136,100
Jul 31, 201911.9511.9611.8011.8011.801,039,200
Jul 30, 201911.9411.9911.9111.9211.92854,900
Jul 29, 201911.9611.9811.9011.9411.94672,500
Jul 26, 201911.9011.9911.8811.9111.911,466,300
Jul 25, 201911.9511.9511.8711.9111.91921,800
Jul 24, 201911.9111.9911.8811.9611.96921,700
Jul 23, 201911.9012.0211.8311.9611.96865,200
Jul 22, 201912.0312.0311.8411.9111.91623,100
Jul 19, 201911.9512.0311.8811.9111.91290,100
Jul 18, 201912.0612.0711.8311.9311.93477,100
Jul 17, 201911.9711.9711.8511.8611.86283,400
Jul 16, 201912.0512.0911.9511.9711.97564,300
Jul 15, 201912.0312.1611.9912.0512.05476,200
Jul 12, 201912.0612.1512.0212.0412.04904,800
Jul 11, 201912.0912.1011.9711.9711.97509,200
Jul 10, 201912.0612.0611.8112.0412.041,206,300
Jul 09, 201912.0412.0411.8611.8911.89837,600
Jul 08, 201912.2412.2911.9912.0512.05642,000
Jul 05, 201912.2812.4912.2112.4212.42609,000
Jul 03, 201912.3212.3912.2612.2612.26401,800
Jul 02, 201912.4012.4012.3012.3312.33552,800
Jul 01, 201912.4512.4812.2812.3512.35521,500
Jun 28, 201912.4412.4512.3012.3712.37970,400
Jun 27, 201912.3512.5912.2112.4212.421,147,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...