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 )

13.31 +0.10 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2015 8.950 9.125 8.950 9.125 1,009,422 +0.41(+4.73%)
Sep 29, 2015 8.643 8.720 8.615 8.713 439,423 +0.07(+0.81%)
Sep 28, 2015 8.741 8.762 8.626 8.643 397,663 -0.09(-1.04%)
Sep 25, 2015 8.769 8.811 8.713 8.734 318,373 +0.08(+0.89%)
Sep 24, 2015 8.657 8.664 8.587 8.657 600,246 -0.10(-1.12%)
Sep 23, 2015 8.734 8.762 8.699 8.755 485,663 +0.09(+1.05%)
Sep 22, 2015 8.622 8.671 8.608 8.664 374,695 +0.05(+0.57%)
Sep 21, 2015 8.671 8.699 8.545 8.615 468,085 -0.11(-1.28%)
Sep 18, 2015 8.797 8.866 8.713 8.727 1,090,334 -0.20(-2.27%)
Sep 17, 2015 8.908 9.006 8.859 8.929 260,161 +0.03(+0.39%)
Sep 16, 2015 8.818 8.936 8.748 8.894 269,854 +0.17(+1.92%)
Sep 15, 2015 8.671 8.741 8.643 8.727 370,806 +0.13(+1.46%)
Sep 14, 2015 8.615 8.615 8.559 8.601 230,158 -0.03(-0.32%)
Sep 11, 2015 8.615 8.643 8.587 8.629 223,549 +0.08(+0.90%)
Sep 10, 2015 8.524 8.566 8.503 8.552 301,126 +0.00(+0.00%)
Sep 09, 2015 8.517 8.601 8.475 8.552 566,254 +0.08(+0.99%)
Sep 08, 2015 8.482 8.496 8.427 8.468 303,290 +0.08(+1.00%)
Sep 04, 2015 8.420 8.385 8.385 8.385 244,363 -0.16(-1.88%)
Sep 03, 2015 8.489 8.559 8.475 8.545 281,321 +0.10(+1.16%)
Sep 02, 2015 8.496 8.496 8.399 8.447 228,694 +0.07(+0.83%)
Sep 01, 2015 8.427 8.468 8.346 8.378 361,772 -0.25(-2.91%)
Aug 31, 2015 8.524 8.636 8.468 8.629 951,520 +0.02(+0.24%)
Aug 28, 2015 8.622 8.678 8.573 8.608 497,963 -0.07(-0.80%)
Aug 27, 2015 8.622 8.685 8.566 8.678 819,612 +0.22(+2.56%)
Aug 26, 2015 8.413 8.482 8.371 8.461 451,697 +0.18(+2.19%)
Aug 25, 2015 8.434 8.468 8.280 8.280 353,820 +0.02(+0.25%)
Aug 24, 2015 8.098 8.392 8.077 8.259 736,687 -0.23(-2.71%)
Aug 21, 2015 8.552 8.601 8.489 8.489 282,071 -0.22(-2.56%)
Aug 20, 2015 8.720 8.838 8.713 8.713 265,617 -0.16(-1.81%)
Aug 19, 2015 8.859 8.957 8.838 8.873 447,891 +0.10(+1.11%)
Aug 18, 2015 8.727 8.783 8.685 8.776 343,253 -0.03(-0.32%)
Aug 17, 2015 8.720 8.818 8.692 8.804 158,234 +0.04(+0.48%)
Aug 14, 2015 8.769 8.797 8.720 8.762 167,396 +0.01(+0.16%)
Aug 13, 2015 8.741 8.776 8.699 8.748 161,493 -0.15(-1.65%)
Aug 12, 2015 8.804 8.908 8.804 8.894 344,890 +0.08(+0.95%)
Aug 11, 2015 8.755 8.838 8.741 8.811 315,638 -0.24(-2.70%)
Aug 10, 2015 8.957 9.062 8.929 9.055 360,672 +0.14(+1.57%)
Aug 07, 2015 8.887 8.915 8.859 8.915 168,075 -0.08(-0.93%)
Aug 06, 2015 8.978 9.006 8.957 8.999 200,792 -0.03(-0.39%)
Aug 05, 2015 9.139 9.181 9.034 9.034 375,827 -0.06(-0.69%)
Aug 04, 2015 9.215 9.215 9.079 9.097 305,532 -0.05(-0.53%)
Aug 03, 2015 9.167 9.250 9.114 9.146 456,339 +0.02(+0.23%)
Jul 31, 2015 9.167 9.243 9.097 9.125 815,010 +0.19(+2.11%)
Jul 30, 2015 8.915 9.006 8.901 8.936 285,780 -0.05(-0.54%)
Jul 29, 2015 9.048 9.069 8.971 8.985 772,792 +0.20(+2.22%)
Jul 28, 2015 8.790 8.824 8.730 8.790 519,970 +0.19(+2.19%)
Jul 27, 2015 8.545 8.643 8.531 8.601 224,039 +0.00(+0.00%)
Jul 24, 2015 8.636 8.636 8.566 8.601 228,243 -0.11(-1.28%)
Jul 23, 2015 8.734 8.734 8.629 8.713 219,927 -0.02(-0.24%)
Jul 22, 2015 8.818 8.818 8.727 8.734 141,306 -0.13(-1.50%)
Jul 21, 2015 8.873 8.915 8.845 8.866 175,949 -0.01(-0.08%)
Jul 20, 2015 8.887 8.887 8.783 8.873 176,937 -0.06(-0.63%)
Jul 17, 2015 8.908 8.992 8.901 8.929 196,671 +0.02(+0.24%)
Jul 16, 2015 8.901 8.957 8.873 8.908 190,691 +0.02(+0.24%)
Jul 15, 2015 8.929 8.929 8.863 8.887 86,889 -0.07(-0.78%)
Jul 14, 2015 8.901 8.964 8.845 8.957 401,191 +0.01(+0.16%)
Jul 13, 2015 9.048 9.048 8.929 8.943 233,841 -0.08(-0.93%)
Jul 10, 2015 9.048 9.048 8.985 9.027 350,421 +0.12(+1.33%)
Jul 09, 2015 8.957 8.985 8.877 8.908 439,052 +0.13(+1.51%)
Jul 08, 2015 8.866 8.866 8.727 8.776 344,727 -0.15(-1.72%)
Jul 07, 2015 8.908 8.999 8.838 8.929 678,342 +0.06(+0.71%)
Jul 06, 2015 8.845 8.880 8.824 8.866 386,097 -0.01(-0.16%)
Jul 02, 2015 8.859 8.880 8.880 8.880 281,175 +0.08(+0.95%)
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.