KT - KT Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201912.1312.1311.9511.9611.96565,700
Jun 13, 201912.0612.1612.0012.1312.131,010,900
Jun 12, 201911.9812.0811.9012.0512.051,068,200
Jun 11, 201912.0412.0811.9011.9411.94690,600
Jun 10, 201912.1512.2411.9711.9811.98856,500
Jun 07, 201912.1312.2412.0612.1312.13669,400
Jun 06, 201912.1612.2812.0012.0912.091,491,400
Jun 05, 201912.2812.3512.0512.1112.111,155,900
Jun 04, 201912.4012.4412.1912.2312.231,252,300
Jun 03, 201912.0112.2011.9512.1812.181,243,800
May 31, 201911.8812.0711.7412.0412.041,714,100
May 30, 201911.9212.1811.9212.0912.091,433,200
May 29, 201911.6611.8911.6011.8611.861,521,500
May 28, 201911.7211.7911.5411.6811.682,502,700
May 24, 201911.7511.7511.5811.6411.64797,500
May 23, 201911.5811.8011.4611.5811.58812,200
May 22, 201911.8411.8711.6611.6611.66562,700
May 21, 201911.7511.8211.6611.7611.76685,800
May 20, 201911.8411.8411.6411.7111.71645,600
May 17, 201912.0212.0411.9011.9111.91455,200
May 16, 201911.9712.1011.9312.0612.06449,500
May 15, 201912.0612.0611.8211.9711.97905,400
May 14, 201912.1212.1312.0412.1012.10513,400
May 13, 201912.2312.2311.8012.1012.101,355,700
May 10, 201912.1712.3312.0912.3212.32660,000
May 09, 201912.3212.3212.0812.1712.17813,800
May 08, 201912.2412.5212.2412.4212.42966,600
May 07, 201912.1712.2012.0112.1312.13435,500
May 06, 201912.0412.1311.9212.0812.08336,200
May 03, 201912.0512.1711.9612.0812.08698,300
May 02, 201912.0412.2012.0012.0112.01567,800
May 01, 201912.0312.1111.9912.0312.03475,500
Apr 30, 201912.1312.2012.0312.0312.03680,200
Apr 29, 201912.0012.1912.0012.0912.09626,200
Apr 26, 201912.0812.2011.9812.0112.011,056,300
Apr 25, 201912.2312.3111.9612.0512.05823,500
Apr 24, 201912.4612.5812.1612.2312.23843,200
Apr 23, 201912.4712.6712.3712.5712.57736,200
Apr 22, 201912.4212.5312.3612.4712.471,274,100
Apr 18, 201912.4012.4812.2812.4212.42889,100
Apr 17, 201912.4012.4712.2912.3012.30630,600
Apr 16, 201912.4312.4812.3212.3312.33487,500
Apr 15, 201912.6712.7012.3612.4112.411,311,200
Apr 12, 201912.6012.7112.5612.6612.66526,400
Apr 11, 201912.6312.6712.4612.5612.56554,300
Apr 10, 201912.5912.7512.5812.6612.66437,500
Apr 09, 201912.6012.6012.4512.5612.56521,000
Apr 08, 201912.7012.7812.5812.6112.61527,000
Apr 05, 201912.6912.7312.6212.7112.71752,000
Apr 04, 201912.5212.6612.4612.6012.601,225,000
Apr 03, 201912.4312.5712.2812.5112.511,588,200
Apr 02, 201912.3712.6012.3012.3512.352,160,100
Apr 01, 201912.4412.4412.2612.4012.401,734,100
Mar 29, 201912.6312.7312.4312.4412.441,756,900
Mar 28, 201912.6612.6912.3912.5812.581,076,300
Mar 27, 201912.6112.8712.5712.7012.702,451,200
Mar 26, 201912.7212.7412.5312.6312.632,015,900
Mar 25, 201912.9012.9312.7112.7212.721,699,300
Mar 22, 201913.0713.0712.8012.8112.811,105,200
Mar 21, 201913.1913.2113.0513.0713.07615,000
Mar 20, 201913.2713.3613.1413.2013.20303,500
Mar 19, 201913.4113.4113.1613.2513.25449,900
Mar 18, 201913.3313.4813.2113.3913.39443,800
Mar 15, 201913.2213.4613.2213.3113.31832,800
Mar 14, 201913.1613.2713.0813.1713.17517,000
Mar 13, 201913.1213.1712.8313.1313.13932,500
Mar 12, 201913.2013.2413.1013.1213.12330,300
Mar 11, 201913.2213.2513.0613.2113.21871,500
Mar 08, 201912.9013.2612.8313.2313.231,309,100
Mar 07, 201913.1613.7212.8712.8912.89723,200
Mar 06, 201913.2713.3012.9713.1413.14678,900
Mar 05, 201913.2513.4413.1613.3013.301,338,300
Mar 04, 201913.2513.4713.2113.2413.241,399,600
Mar 01, 201913.4013.6013.1613.2413.24918,400
Feb 28, 201913.4013.6813.3613.3713.372,274,900
Feb 27, 201913.6113.7313.4113.4713.47974,200
Feb 26, 201913.6013.6413.5013.6013.60674,500
Feb 25, 201913.4413.6113.4013.6013.60583,000
Feb 22, 201913.5713.5713.3813.4013.40731,600
Feb 21, 201913.4813.6013.4513.5513.55399,900
Feb 20, 201913.6013.6013.4813.5213.52315,800
Feb 19, 201913.5313.6413.5113.5913.59463,800
Feb 15, 201913.4213.6013.3713.5313.53414,500
Feb 14, 201913.3113.5813.3113.4013.401,030,100
Feb 13, 201913.4213.4713.3513.3913.39890,500
Feb 12, 201913.5113.5913.3313.4013.401,016,100
Feb 11, 201913.8013.8313.4913.5113.511,570,900
Feb 08, 201913.5213.8213.5013.8213.82650,800
Feb 07, 201913.6213.6213.4613.5513.55450,100
Feb 06, 201913.7113.7413.6413.6513.65258,600
Feb 05, 201913.7013.8513.6613.6813.68229,900
Feb 04, 201913.8514.1713.6113.6613.66535,300
Feb 01, 201913.8313.9413.6913.7813.78509,100
Jan 31, 201913.7713.9213.6513.8213.82537,200
Jan 30, 201914.0214.0213.7113.7813.78724,100
Jan 29, 201914.1414.1514.0014.0414.04880,700
Jan 28, 201913.9314.1913.8614.1514.15748,700
Jan 25, 201914.1614.2313.9113.9813.981,123,500
Jan 24, 201914.2514.2914.0414.1614.16681,700
Jan 23, 201914.1014.3014.0514.2914.29504,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...