Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 12.47 12.66 12.47 12.65 1,278,996 +0.28(+2.23%)
May 27, 2021 12.44 12.49 12.32 12.37 1,304,173 +0.03(+0.27%)
May 26, 2021 12.22 12.36 12.20 12.34 1,290,301 +0.45(+3.80%)
May 25, 2021 12.03 12.08 11.88 11.88 1,026,297 -0.11(-0.91%)
May 24, 2021 11.98 12.11 11.98 11.99 920,008 +0.48(+4.14%)
May 21, 2021 11.55 11.59 11.46 11.52 801,007 -0.30(-2.55%)
May 20, 2021 11.79 11.88 11.78 11.82 659,186 +0.07(+0.57%)
May 19, 2021 11.73 11.76 11.65 11.75 881,953 -0.01(-0.07%)
May 18, 2021 11.80 11.88 11.75 11.76 1,227,517 +0.35(+3.08%)
May 17, 2021 11.47 11.51 11.40 11.41 604,669 -0.08(-0.66%)
May 14, 2021 11.55 11.56 11.41 11.48 646,749 -0.10(-0.87%)
May 13, 2021 11.52 11.61 11.52 11.58 1,213,694 +0.15(+1.32%)
May 12, 2021 11.59 11.73 11.36 11.43 1,466,606 +0.20(+1.79%)
May 11, 2021 11.09 11.32 11.03 11.23 1,085,326 +0.27(+2.44%)
May 10, 2021 10.99 11.06 10.96 10.96 414,710 +0.03(+0.23%)
May 07, 2021 10.93 11.01 10.92 10.94 464,111 +0.01(+0.08%)
May 06, 2021 10.83 10.93 10.81 10.93 421,067 +0.17(+1.55%)
May 05, 2021 10.75 10.78 10.72 10.76 538,934 +0.03(+0.31%)
May 04, 2021 10.73 10.80 10.66 10.73 1,214,781 +0.19(+1.83%)
May 03, 2021 10.57 10.61 10.49 10.54 506,449 -0.01(-0.08%)
Apr 30, 2021 10.70 10.74 10.54 10.55 898,184 -0.34(-3.15%)
Apr 29, 2021 10.84 10.90 10.79 10.89 862,773 +0.10(+0.93%)
Apr 28, 2021 10.82 10.84 10.74 10.79 417,220 -0.21(-1.90%)
Apr 27, 2021 11.04 11.04 10.97 11.00 543,422 -0.03(-0.30%)
Apr 26, 2021 10.96 11.06 10.96 11.03 636,345 +0.05(+0.46%)
Apr 23, 2021 11.00 11.02 10.89 10.98 732,336 +0.08(+0.69%)
Apr 22, 2021 10.92 10.96 10.85 10.90 844,653 +0.03(+0.23%)
Apr 21, 2021 10.80 10.90 10.75 10.88 1,166,646 -0.02(-0.15%)
Apr 20, 2021 10.75 10.91 10.74 10.90 1,680,574 +0.28(+2.68%)
Apr 19, 2021 10.64 10.64 10.59 10.61 696,062 -0.05(-0.47%)
Apr 16, 2021 10.66 10.68 10.60 10.66 766,988 +0.01(+0.08%)
Apr 15, 2021 10.60 10.67 10.54 10.65 1,070,965 +0.29(+2.83%)
Apr 14, 2021 10.35 10.39 10.34 10.36 1,576,624 +0.08(+0.73%)
Apr 13, 2021 10.34 10.35 10.28 10.29 1,320,420 +0.01(+0.08%)
Apr 12, 2021 10.23 10.30 10.23 10.28 374,691 -0.01(-0.08%)
Apr 09, 2021 10.38 10.38 10.29 10.29 1,303,485 -0.09(-0.89%)
Apr 08, 2021 10.42 10.42 10.34 10.38 1,156,964 +0.04(+0.41%)
Apr 07, 2021 10.35 10.40 10.32 10.34 654,003 -0.05(-0.48%)
Apr 06, 2021 10.38 10.44 10.38 10.39 838,783 +0.09(+0.89%)
Apr 05, 2021 10.37 10.37 10.24 10.29 1,071,269 -0.15(-1.44%)
Apr 01, 2021 10.38 10.47 10.38 10.44 806,896 +0.03(+0.32%)
Mar 31, 2021 10.38 10.49 10.34 10.41 1,034,491 +0.20(+1.97%)
Mar 30, 2021 10.23 10.23 10.13 10.21 500,817 -0.07(-0.65%)
Mar 29, 2021 10.30 10.34 10.24 10.28 2,341,618 -0.13(-1.21%)
Mar 26, 2021 10.34 10.42 10.28 10.40 4,582,571 +0.19(+1.89%)
Mar 25, 2021 10.21 10.26 10.13 10.21 1,025,523 +0.09(+0.91%)
Mar 24, 2021 10.18 10.22 10.12 10.12 1,403,112 +0.37(+3.78%)
Mar 23, 2021 9.800 9.867 9.742 9.750 758,879 -0.12(-1.19%)
Mar 22, 2021 9.825 9.876 9.725 9.867 526,074 +0.03(+0.34%)
Mar 19, 2021 9.809 9.909 9.717 9.834 1,064,391 -0.07(-0.68%)
Mar 18, 2021 9.926 10.00 9.892 9.901 372,403 -0.08(-0.84%)
Mar 17, 2021 9.959 10.02 9.834 9.984 825,247 +0.01(+0.08%)
Mar 16, 2021 9.984 10.00 9.934 9.976 485,710 +0.01(+0.08%)
Mar 15, 2021 10.00 10.00 9.884 9.968 596,978 +0.00(+0.00%)
Mar 12, 2021 9.993 10.03 9.926 9.968 1,330,369 +0.01(+0.08%)
Mar 11, 2021 9.926 10.01 9.901 9.959 619,331 +0.14(+1.45%)
Mar 10, 2021 9.725 9.850 9.700 9.817 1,535,120 -0.01(-0.09%)
Mar 09, 2021 9.666 9.842 9.616 9.825 1,808,968 +0.28(+2.98%)
Mar 08, 2021 9.658 9.683 9.541 9.541 1,614,668 -0.19(-1.98%)
Mar 05, 2021 9.691 9.788 9.641 9.733 2,289,373 +0.08(+0.87%)
Mar 04, 2021 9.783 9.909 9.633 9.650 996,543 -0.22(-2.21%)
Mar 03, 2021 9.708 9.892 9.708 9.867 842,062 +0.22(+2.26%)
Mar 02, 2021 9.616 9.666 9.549 9.650 1,464,800 +0.05(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.