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 )

13.22 -0.06 (-0.45%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 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 (%)
Mar 31, 2016 9.411 9.481 9.362 9.369 481,750 +0.01(+0.15%)
Mar 30, 2016 9.578 9.578 9.345 9.355 364,747 -0.10(-1.03%)
Mar 29, 2016 9.229 9.456 9.229 9.453 552,899 +0.18(+1.96%)
Mar 28, 2016 9.264 9.327 9.243 9.271 627,557 +0.04(+0.45%)
Mar 24, 2016 9.104 9.229 9.229 9.229 1,075,859 +0.12(+1.30%)
Mar 23, 2016 9.167 9.208 9.104 9.111 474,481 -0.05(-0.53%)
Mar 22, 2016 8.992 9.212 8.992 9.160 1,135,156 +0.13(+1.47%)
Mar 21, 2016 9.069 9.097 9.020 9.027 632,886 -0.10(-1.07%)
Mar 18, 2016 9.020 9.160 9.006 9.125 1,521,688 +0.08(+0.93%)
Mar 17, 2016 8.992 9.086 8.915 9.041 1,241,478 +0.18(+2.05%)
Mar 16, 2016 8.685 8.880 8.622 8.859 1,133,992 +0.15(+1.76%)
Mar 15, 2016 8.678 8.706 8.622 8.706 430,747 -0.05(-0.56%)
Mar 14, 2016 8.713 8.762 8.671 8.755 398,957 +0.03(+0.40%)
Mar 11, 2016 8.741 8.783 8.678 8.720 867,408 +0.21(+2.46%)
Mar 10, 2016 8.524 8.538 8.427 8.510 1,119,820 -0.10(-1.14%)
Mar 09, 2016 8.475 8.622 8.454 8.608 1,203,286 +0.17(+2.07%)
Mar 08, 2016 8.406 8.461 8.399 8.434 1,298,575 -0.01(-0.17%)
Mar 07, 2016 8.444 8.489 8.364 8.447 491,738 -0.08(-0.98%)
Mar 04, 2016 8.503 8.608 8.475 8.531 858,947 -0.01(-0.16%)
Mar 03, 2016 8.329 8.566 8.322 8.545 1,339,485 +0.16(+1.92%)
Mar 02, 2016 8.350 8.427 8.311 8.385 1,213,135 -0.01(-0.17%)
Mar 01, 2016 8.406 8.454 8.329 8.399 869,142 +0.07(+0.84%)
Feb 29, 2016 8.252 8.357 8.252 8.329 762,621 +0.12(+1.45%)
Feb 26, 2016 8.322 8.357 8.210 8.210 314,043 -0.06(-0.76%)
Feb 25, 2016 8.266 8.287 8.221 8.273 380,365 +0.03(+0.34%)
Feb 24, 2016 8.238 8.276 8.182 8.245 507,425 -0.06(-0.76%)
Feb 23, 2016 8.406 8.406 8.308 8.308 291,264 -0.08(-0.92%)
Feb 22, 2016 8.434 8.447 8.308 8.385 624,907 +0.02(+0.25%)
Feb 19, 2016 8.287 8.400 8.266 8.364 549,211 +0.03(+0.33%)
Feb 18, 2016 8.402 8.420 8.304 8.336 865,928 -0.06(-0.67%)
Feb 17, 2016 8.378 8.475 8.378 8.392 594,895 -0.01(-0.17%)
Feb 16, 2016 8.385 8.461 8.287 8.406 826,606 +0.15(+1.86%)
Feb 12, 2016 8.245 8.252 8.252 8.252 526,542 -0.03(-0.34%)
Feb 11, 2016 8.238 8.343 8.308 8.280 595,933 -0.03(-0.34%)
Feb 10, 2016 8.259 8.364 8.217 8.308 373,496 +0.13(+1.54%)
Feb 09, 2016 8.210 8.280 8.133 8.182 453,420 -0.06(-0.68%)
Feb 08, 2016 8.105 8.350 8.105 8.238 674,138 -0.20(-2.40%)
Feb 05, 2016 8.308 8.441 8.308 8.441 710,767 +0.08(+1.00%)
Feb 04, 2016 8.371 8.437 8.322 8.357 1,103,554 +0.06(+0.76%)
Feb 03, 2016 8.308 8.329 8.168 8.294 1,393,153 +0.07(+0.85%)
Feb 02, 2016 8.252 8.371 8.210 8.224 1,194,147 -0.19(-2.24%)
Feb 01, 2016 8.399 8.622 8.315 8.413 1,612,302 -0.19(-2.19%)
Jan 29, 2016 8.050 8.671 8.022 8.601 1,386,025 +0.74(+9.41%)
Jan 28, 2016 8.057 8.057 7.847 7.861 725,283 -0.09(-1.14%)
Jan 27, 2016 8.091 8.133 7.938 7.952 683,626 -0.08(-0.96%)
Jan 26, 2016 7.987 8.112 7.973 8.029 620,742 +0.03(+0.44%)
Jan 25, 2016 7.945 8.029 7.931 7.994 874,484 +0.06(+0.70%)
Jan 22, 2016 7.931 8.008 7.899 7.938 727,436 +0.05(+0.62%)
Jan 21, 2016 7.770 7.931 7.707 7.889 590,003 +0.19(+2.45%)
Jan 20, 2016 7.631 7.763 7.547 7.700 581,211 -0.15(-1.96%)
Jan 19, 2016 7.882 7.931 7.819 7.854 405,834 +0.04(+0.54%)
Jan 15, 2016 7.763 7.812 7.812 7.812 360,816 -0.17(-2.10%)
Jan 14, 2016 7.896 8.008 7.896 7.980 254,099 +0.04(+0.53%)
Jan 13, 2016 8.001 8.050 7.889 7.938 235,060 -0.03(-0.35%)
Jan 12, 2016 8.001 8.001 7.924 7.966 457,362 +0.02(+0.26%)
Jan 11, 2016 8.015 8.022 7.917 7.945 582,847 -0.01(-0.09%)
Jan 08, 2016 8.084 8.084 7.931 7.952 345,657 -0.19(-2.32%)
Jan 07, 2016 8.057 8.189 8.057 8.140 430,236 -0.01(-0.17%)
Jan 06, 2016 8.224 8.224 8.119 8.154 621,683 -0.15(-1.85%)
Jan 05, 2016 8.308 8.329 8.245 8.308 334,075 +0.10(+1.19%)
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.