Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

13.52 +0.14 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 8.980 9.014 8.779 8.804 1,486,181 -0.19(-2.14%)
Jan 28, 2021 8.905 9.039 8.896 8.997 1,324,948 -0.01(-0.09%)
Jan 27, 2021 9.080 9.114 8.980 9.005 1,122,193 -0.20(-2.18%)
Jan 26, 2021 9.156 9.223 9.089 9.206 1,030,820 -0.07(-0.72%)
Jan 25, 2021 9.315 9.323 9.239 9.273 681,045 +0.26(+2.88%)
Jan 22, 2021 9.022 9.030 8.938 9.014 624,200 -0.03(-0.37%)
Jan 21, 2021 9.072 9.131 9.047 9.047 375,788 +0.03(+0.28%)
Jan 20, 2021 9.064 9.064 8.997 9.022 487,276 -0.01(-0.09%)
Jan 19, 2021 8.955 9.043 8.913 9.030 841,687 +0.04(+0.47%)
Jan 15, 2021 9.030 9.030 8.888 8.988 1,094,024 -0.07(-0.74%)
Jan 14, 2021 9.181 9.214 9.055 9.055 1,987,829 +0.00(+0.00%)
Jan 13, 2021 9.131 9.131 9.055 9.055 548,889 +0.01(+0.09%)
Jan 12, 2021 9.039 9.093 9.005 9.047 821,950 +0.05(+0.56%)
Jan 11, 2021 9.055 9.089 8.972 8.997 1,686,360 -0.32(-3.41%)
Jan 08, 2021 9.306 9.344 9.265 9.315 1,946,923 -0.02(-0.18%)
Jan 07, 2021 9.340 9.378 9.273 9.332 1,556,259 +0.16(+1.73%)
Jan 06, 2021 9.147 9.239 9.122 9.173 2,538,018 +0.05(+0.55%)
Jan 05, 2021 9.206 9.214 9.101 9.122 1,219,678 -0.04(-0.46%)
Jan 04, 2021 9.223 9.239 9.139 9.164 667,910 -0.05(-0.54%)
Dec 31, 2020 9.214 9.214 9.214 267,718 -0.03(-0.27%)
Dec 30, 2020 9.231 9.290 9.206 9.239 267,718 +0.25(+2.76%)
Dec 29, 2020 9.047 9.047 8.976 8.991 215,272 -0.09(-0.96%)
Dec 28, 2020 9.079 9.110 9.047 9.079 338,445 +0.10(+1.06%)
Dec 24, 2020 8.976 9.063 8.968 8.984 167,003 +0.04(+0.44%)
Dec 23, 2020 8.888 8.944 8.865 8.944 340,352 +0.10(+1.16%)
Dec 22, 2020 8.999 9.007 8.833 8.841 510,563 -0.21(-2.36%)
Dec 21, 2020 9.023 9.079 8.920 9.055 796,225 +0.07(+0.79%)
Dec 18, 2020 9.071 9.102 8.944 8.984 914,669 -0.02(-0.18%)
Dec 17, 2020 9.023 9.055 8.968 8.999 782,545 +0.08(+0.89%)
Dec 16, 2020 9.007 9.039 8.920 8.920 347,684 -0.09(-0.97%)
Dec 15, 2020 8.936 9.047 8.936 9.007 439,233 +0.14(+1.61%)
Dec 14, 2020 8.888 8.976 8.865 8.865 654,614 +0.00(+0.00%)
Dec 11, 2020 8.888 8.928 8.833 8.865 917,446 -0.01(-0.09%)
Dec 10, 2020 8.841 8.912 8.785 8.873 1,261,521 +0.03(+0.36%)
Dec 09, 2020 8.912 8.936 8.809 8.841 723,753 +0.00(+0.00%)
Dec 08, 2020 8.841 8.869 8.825 8.841 382,876 -0.03(-0.36%)
Dec 07, 2020 8.881 8.888 8.821 8.873 469,894 -0.06(-0.71%)
Dec 04, 2020 8.896 8.952 8.896 8.936 1,069,176 +0.11(+1.26%)
Dec 03, 2020 8.841 8.896 8.817 8.825 807,048 +0.06(+0.72%)
Dec 02, 2020 8.690 8.801 8.690 8.762 399,823 +0.12(+1.37%)
Dec 01, 2020 8.611 8.690 8.603 8.643 926,264 +0.07(+0.83%)
Nov 30, 2020 8.722 8.730 8.560 8.572 1,217,954 -0.16(-1.81%)
Nov 27, 2020 8.675 8.770 8.651 8.730 260,414 +0.16(+1.85%)
Nov 25, 2020 8.635 8.651 8.564 8.572 869,226 -0.06(-0.73%)
Nov 24, 2020 8.461 8.651 8.445 8.635 1,270,981 +0.20(+2.35%)
Nov 23, 2020 8.437 8.477 8.389 8.437 453,728 +0.03(+0.38%)
Nov 20, 2020 8.358 8.445 8.342 8.405 623,454 +0.04(+0.47%)
Nov 19, 2020 8.358 8.413 8.310 8.366 796,307 -0.02(-0.28%)
Nov 18, 2020 8.405 8.492 8.358 8.389 537,174 -0.02(-0.28%)
Nov 17, 2020 8.397 8.437 8.397 8.413 898,198 +0.00(+0.00%)
Nov 16, 2020 8.437 8.445 8.381 8.413 506,314 -0.01(-0.09%)
Nov 13, 2020 8.389 8.461 8.358 8.421 441,808 +0.08(+0.95%)
Nov 12, 2020 8.421 8.445 8.334 8.342 632,663 -0.10(-1.13%)
Nov 11, 2020 8.437 8.528 8.429 8.437 834,878 +0.19(+2.31%)
Nov 10, 2020 8.286 8.350 8.223 8.247 984,935 -0.08(-0.95%)
Nov 09, 2020 8.484 8.484 8.294 8.326 391,396 +0.09(+1.06%)
Nov 06, 2020 8.096 8.255 8.041 8.239 636,203 +0.16(+1.96%)
Nov 05, 2020 8.001 8.128 7.985 8.080 478,161 +0.08(+0.99%)
Nov 04, 2020 7.898 8.065 7.890 8.001 558,850 +0.07(+0.90%)
Nov 03, 2020 7.859 7.938 7.835 7.930 790,098 +0.19(+2.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.