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 )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2009 10.10 10.12 9.893 9.997 931,317 +0.17(+1.70%)
Apr 29, 2009 9.572 9.893 9.558 9.830 659,091 +0.49(+5.23%)
Apr 28, 2009 9.188 9.411 9.125 9.341 577,249 +0.05(+0.53%)
Apr 27, 2009 9.397 9.418 9.222 9.292 708,905 -0.29(-2.99%)
Apr 24, 2009 9.648 9.753 9.516 9.578 1,275,161 +0.17(+1.86%)
Apr 23, 2009 9.453 9.460 9.167 9.404 1,325,253 -0.10(-1.10%)
Apr 22, 2009 9.474 9.648 9.446 9.509 1,115,251 -0.25(-2.58%)
Apr 21, 2009 9.558 9.781 9.488 9.760 914,590 +0.34(+3.63%)
Apr 20, 2009 9.732 9.732 9.376 9.418 935,046 -0.56(-5.60%)
Apr 17, 2009 9.955 10.10 9.872 9.976 674,014 -0.24(-2.39%)
Apr 16, 2009 10.28 10.29 10.02 10.22 641,456 +0.01(+0.07%)
Apr 15, 2009 10.16 10.25 10.11 10.21 833,479 -0.06(-0.61%)
Apr 14, 2009 10.17 10.35 10.12 10.28 1,236,375 +0.10(+1.03%)
Apr 13, 2009 10.16 10.24 10.09 10.17 1,096,482 +0.07(+0.69%)
Apr 09, 2009 10.19 10.19 10.02 10.10 3,589,601 +0.22(+2.26%)
Apr 08, 2009 10.19 10.19 9.795 9.879 3,268,455 -0.10(-0.98%)
Apr 07, 2009 9.997 10.14 9.942 9.976 694,754 -0.04(-0.42%)
Apr 06, 2009 10.17 10.22 9.997 10.02 963,076 -0.20(-1.98%)
Apr 03, 2009 10.15 10.22 10.03 10.22 777,967 +0.06(+0.62%)
Apr 02, 2009 10.13 10.35 10.00 10.16 1,034,006 +0.29(+2.97%)
Apr 01, 2009 9.662 9.886 9.578 9.865 1,779,492 +0.24(+2.47%)
Mar 31, 2009 9.578 9.814 9.578 9.627 2,200,988 +0.01(+0.15%)
Mar 30, 2009 9.725 9.725 9.048 9.613 807,944 -0.62(-6.07%)
Mar 26, 2009 10.46 10.46 10.16 10.23 2,760,834 +0.29(+2.95%)
Mar 25, 2009 9.865 10.15 9.851 9.942 1,801,311 +0.11(+1.14%)
Mar 24, 2009 9.948 9.948 9.781 9.830 1,165,296 -0.29(-2.90%)
Mar 23, 2009 9.943 10.12 9.942 10.12 2,717,787 +0.35(+3.57%)
Mar 20, 2009 9.746 9.976 9.641 9.774 2,158,426 -0.19(-1.94%)
Mar 19, 2009 9.914 10.02 9.802 9.968 2,088,670 +0.22(+2.27%)
Mar 18, 2009 9.425 9.774 9.355 9.746 1,460,815 +0.12(+1.23%)
Mar 17, 2009 9.509 9.655 9.355 9.627 1,681,530 +0.39(+4.23%)
Mar 16, 2009 9.390 9.495 9.201 9.236 2,867,316 +0.20(+2.16%)
Mar 13, 2009 9.355 9.362 8.964 9.041 0 -0.15(-1.67%)
Mar 12, 2009 8.999 9.215 8.943 9.194 1,266,006 +0.20(+2.17%)
Mar 11, 2009 9.188 9.411 8.957 8.999 1,404,219 -0.15(-1.68%)
Mar 10, 2009 8.727 9.181 8.727 9.153 1,261,870 +0.53(+6.15%)
Mar 09, 2009 8.503 8.741 8.503 8.622 1,215,847 +0.00(+0.00%)
Mar 06, 2009 8.685 8.755 8.454 8.622 0 +0.42(+5.11%)
Mar 05, 2009 8.224 8.475 8.177 8.203 626,987 -0.36(-4.24%)
Mar 04, 2009 8.266 8.741 8.266 8.566 1,820,554 +0.59(+7.44%)
Mar 02, 2009 8.231 8.259 7.889 7.973 1,160,474 -0.42(-4.99%)
Feb 27, 2009 8.385 8.552 8.315 8.392 0 -0.22(-2.51%)
Feb 26, 2009 8.915 8.985 8.580 8.608 2,696,937 -0.13(-1.44%)
Feb 25, 2009 8.643 8.866 8.608 8.734 2,295,724 +0.27(+3.13%)
Feb 24, 2009 8.147 8.482 8.057 8.468 1,168,113 +0.40(+5.02%)
Feb 23, 2009 8.545 8.545 8.036 8.064 1,195,226 -0.05(-0.60%)
Feb 20, 2009 7.910 8.308 7.910 8.112 1,798,337 -0.34(-4.05%)
Feb 19, 2009 8.852 8.852 8.385 8.454 1,129,189 -0.10(-1.14%)
Feb 18, 2009 8.831 8.831 8.496 8.552 1,484,187 -0.36(-4.07%)
Feb 17, 2009 9.222 9.222 8.818 8.915 1,225,557 -0.70(-7.26%)
Feb 13, 2009 9.669 9.711 9.509 9.613 1,016,653 -0.06(-0.58%)
Feb 12, 2009 9.634 9.718 9.488 9.669 987,564 -0.10(-1.07%)
Feb 11, 2009 9.669 9.809 9.599 9.774 814,132 +0.22(+2.34%)
Feb 10, 2009 10.02 10.05 9.495 9.551 1,033,267 -0.63(-6.17%)
Feb 09, 2009 10.19 10.22 10.10 10.18 1,038,839 -0.01(-0.07%)
Feb 06, 2009 10.16 10.35 10.11 10.19 1,025,652 +0.29(+2.89%)
Feb 05, 2009 9.620 9.928 9.620 9.900 628,627 +0.15(+1.58%)
Feb 04, 2009 9.641 9.872 9.641 9.746 633,135 +0.08(+0.87%)
Feb 03, 2009 9.620 9.725 9.488 9.662 1,070,020 +0.12(+1.24%)
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.