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, 2018 10.00 10.05 9.882 9.900 707,825 -0.15(-1.47%)
Apr 27, 2018 9.952 10.05 9.900 10.05 586,555 +0.15(+1.56%)
Apr 26, 2018 9.827 9.911 9.782 9.893 403,102 +0.11(+1.13%)
Apr 25, 2018 9.834 9.886 9.694 9.782 382,067 -0.08(-0.82%)
Apr 24, 2018 9.863 10.00 9.723 9.863 1,026,619 +0.06(+0.60%)
Apr 23, 2018 9.745 9.863 9.738 9.804 686,838 +0.04(+0.45%)
Apr 20, 2018 9.768 9.827 9.745 9.760 846,122 -0.02(-0.23%)
Apr 19, 2018 9.827 9.841 9.731 9.782 1,420,326 -0.07(-0.75%)
Apr 18, 2018 9.915 9.915 9.782 9.856 671,897 -0.01(-0.07%)
Apr 17, 2018 9.878 9.930 9.753 9.863 1,179,491 -0.06(-0.59%)
Apr 16, 2018 9.878 10.000 9.849 9.922 1,468,706 +0.11(+1.13%)
Apr 13, 2018 9.974 9.974 9.782 9.812 723,373 -0.16(-1.63%)
Apr 12, 2018 10.28 10.28 9.974 9.974 883,908 -0.37(-3.56%)
Apr 11, 2018 10.37 10.42 10.34 10.34 768,181 -0.07(-0.71%)
Apr 10, 2018 10.36 10.42 10.31 10.42 1,517,431 +0.10(+0.93%)
Apr 09, 2018 10.29 10.36 10.25 10.32 832,447 +0.09(+0.86%)
Apr 06, 2018 10.26 10.32 10.17 10.23 1,164,624 -0.06(-0.57%)
Apr 05, 2018 10.34 10.39 10.24 10.29 1,349,918 -0.02(-0.21%)
Apr 04, 2018 10.20 10.34 10.17 10.31 999,087 -0.07(-0.64%)
Apr 03, 2018 10.25 10.41 10.24 10.38 1,301,722 +0.23(+2.25%)
Apr 02, 2018 10.09 10.19 10.09 10.15 1,094,693 +0.05(+0.51%)
Mar 29, 2018 10.10 10.10 10.10 0 +0.21(+2.16%)
Mar 28, 2018 9.908 9.922 9.790 9.886 607,222 +0.03(+0.30%)
Mar 27, 2018 9.841 9.981 9.812 9.856 1,290,028 +0.04(+0.45%)
Mar 26, 2018 9.664 9.812 9.609 9.812 1,855,503 +0.23(+2.38%)
Mar 23, 2018 9.687 9.745 9.580 9.583 1,312,009 -0.10(-1.07%)
Mar 22, 2018 9.760 9.782 9.591 9.687 1,130,430 -0.15(-1.50%)
Mar 21, 2018 9.878 9.915 9.768 9.834 2,019,009 -0.07(-0.74%)
Mar 20, 2018 9.974 10.02 9.878 9.908 1,315,050 -0.05(-0.52%)
Mar 19, 2018 10.03 9.893 9.959 851,970 -0.07(-0.66%)
Mar 16, 2018 9.922 10.07 9.893 10.03 895,589 +0.09(+0.89%)
Mar 15, 2018 9.952 10.08 9.911 9.937 1,012,877 -0.04(-0.37%)
Mar 14, 2018 9.981 10.06 9.937 9.974 632,544 +0.04(+0.37%)
Mar 13, 2018 9.959 10.02 9.878 9.937 1,516,670 -0.14(-1.39%)
Mar 12, 2018 10.10 10.12 9.981 10.08 694,523 -0.01(-0.07%)
Mar 09, 2018 9.974 10.08 9.974 10.08 930,818 +0.18(+1.79%)
Mar 08, 2018 9.908 9.945 9.863 9.908 1,485,463 -0.01(-0.15%)
Mar 07, 2018 9.945 9.922 1,140,625 +0.01(+0.07%)
Mar 06, 2018 10.00 10.01 9.860 9.915 1,031,056 +0.04(+0.37%)
Mar 05, 2018 9.849 9.908 9.790 9.878 1,780,839 +0.03(+0.30%)
Mar 02, 2018 9.790 9.878 9.768 9.849 1,180,472 +0.01(+0.15%)
Mar 01, 2018 9.812 9.856 9.779 9.834 1,273,618 +0.04(+0.45%)
Feb 28, 2018 9.819 9.878 9.657 9.790 2,479,865 -0.12(-1.19%)
Feb 27, 2018 9.930 9.952 9.871 9.908 1,192,268 -0.02(-0.22%)
Feb 26, 2018 9.915 9.952 9.841 9.930 1,237,070 +0.01(+0.07%)
Feb 23, 2018 9.908 9.941 9.874 9.922 754,088 +0.04(+0.45%)
Feb 22, 2018 9.856 9.878 2,889,620 -0.04(-0.37%)
Feb 21, 2018 9.856 10.02 9.856 9.915 2,488,067 +0.06(+0.60%)
Feb 20, 2018 9.679 9.886 9.657 9.856 1,211,032 +0.10(+0.98%)
Feb 16, 2018 9.760 9.760 9.760 0 +0.10(+1.07%)
Feb 15, 2018 9.738 9.856 9.587 9.657 1,796,420 +0.00(+0.00%)
Feb 14, 2018 9.591 9.687 9.576 9.657 1,516,616 +0.07(+0.77%)
Feb 13, 2018 9.502 9.605 9.476 9.583 2,809,736 +0.07(+0.78%)
Feb 12, 2018 9.392 9.576 9.362 9.510 2,413,841 -0.15(-1.53%)
Feb 09, 2018 9.863 9.863 9.480 9.657 2,208,997 -0.17(-1.73%)
Feb 08, 2018 10.11 10.16 9.827 9.827 3,782,112 -0.29(-2.84%)
Feb 07, 2018 10.24 10.25 10.11 10.11 1,839,442 -0.15(-1.44%)
Feb 06, 2018 10.52 10.72 10.25 10.26 5,643,716 -0.61(-5.63%)
Feb 05, 2018 10.95 11.04 10.84 10.87 1,447,943 -0.04(-0.40%)
Feb 02, 2018 11.04 11.09 10.87 10.92 1,169,177 -0.24(-2.12%)
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.