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 )

13.42 -0.12 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2019 8.538 8.568 8.485 8.561 736,707 +0.05(+0.63%)
Aug 29, 2019 8.546 8.568 8.492 8.507 400,807 -0.02(-0.18%)
Aug 28, 2019 8.431 8.546 8.401 8.523 440,055 +0.08(+0.90%)
Aug 27, 2019 8.561 8.576 8.446 8.446 504,217 -0.10(-1.16%)
Aug 26, 2019 8.500 8.546 8.485 8.546 386,900 +0.07(+0.81%)
Aug 23, 2019 8.553 8.553 8.439 8.477 712,702 -0.09(-1.07%)
Aug 22, 2019 8.683 8.683 8.561 8.568 736,185 -0.11(-1.23%)
Aug 21, 2019 8.645 8.767 8.561 8.675 703,922 +0.14(+1.61%)
Aug 20, 2019 8.492 8.553 8.485 8.538 420,130 +0.04(+0.45%)
Aug 19, 2019 8.515 8.515 8.424 8.500 494,246 +0.08(+0.90%)
Aug 16, 2019 8.370 8.431 8.355 8.424 748,514 +0.06(+0.73%)
Aug 15, 2019 8.363 8.401 8.343 8.363 431,476 +0.00(+0.00%)
Aug 14, 2019 8.309 8.397 8.279 8.363 1,034,898 -0.08(-0.90%)
Aug 13, 2019 8.317 8.477 8.309 8.439 609,784 +0.03(+0.36%)
Aug 12, 2019 8.500 8.584 8.363 8.408 439,099 +0.00(+0.00%)
Aug 09, 2019 8.454 8.454 8.321 8.408 989,098 -0.05(-0.54%)
Aug 08, 2019 8.401 8.477 8.393 8.454 982,605 +0.02(+0.27%)
Aug 07, 2019 8.568 8.667 8.397 8.431 1,068,988 -0.27(-3.07%)
Aug 06, 2019 8.782 8.828 8.660 8.698 766,484 -0.05(-0.61%)
Aug 05, 2019 8.812 8.812 8.690 8.751 623,244 -0.11(-1.29%)
Aug 02, 2019 8.889 8.927 8.820 8.866 600,018 -0.07(-0.77%)
Aug 01, 2019 8.957 9.011 8.885 8.934 1,490,338 -0.06(-0.68%)
Jul 31, 2019 9.110 9.117 8.995 8.995 1,363,231 -0.09(-1.01%)
Jul 30, 2019 9.102 9.136 9.079 9.087 1,121,417 -0.02(-0.17%)
Jul 29, 2019 9.117 9.129 9.071 9.102 882,190 +0.02(+0.25%)
Jul 26, 2019 9.071 9.137 9.056 9.079 1,923,495 +0.00(+0.00%)
Jul 25, 2019 9.110 9.110 9.045 9.079 1,209,242 -0.04(-0.42%)
Jul 24, 2019 9.079 9.136 9.052 9.117 1,209,040 +0.00(+0.00%)
Jul 23, 2019 9.071 9.163 9.018 9.117 1,134,971 +0.04(+0.42%)
Jul 22, 2019 9.171 9.171 9.026 9.079 817,404 +0.00(+0.00%)
Jul 19, 2019 9.110 9.171 9.056 9.079 380,422 -0.02(-0.17%)
Jul 18, 2019 9.193 9.201 9.018 9.094 625,816 +0.05(+0.59%)
Jul 17, 2019 9.125 9.125 9.033 9.041 371,800 -0.08(-0.92%)
Jul 16, 2019 9.186 9.216 9.106 9.125 740,203 -0.06(-0.66%)
Jul 15, 2019 9.178 9.266 9.140 9.186 624,711 +0.01(+0.08%)
Jul 12, 2019 9.193 9.258 9.163 9.178 1,186,787 +0.05(+0.58%)
Jul 11, 2019 9.216 9.224 9.121 9.125 667,913 -0.05(-0.58%)
Jul 10, 2019 9.193 9.193 9.003 9.178 1,582,426 +0.11(+1.26%)
Jul 09, 2019 9.178 9.178 9.041 9.064 1,098,825 -0.12(-1.33%)
Jul 08, 2019 9.331 9.369 9.140 9.186 842,209 -0.28(-2.98%)
Jul 05, 2019 9.361 9.517 9.304 9.468 798,887 +0.12(+1.31%)
Jul 03, 2019 9.392 9.445 9.346 9.346 527,082 -0.05(-0.57%)
Jul 02, 2019 9.453 9.453 9.373 9.399 725,151 -0.02(-0.16%)
Jul 01, 2019 9.491 9.514 9.361 9.415 684,835 -0.02(-0.16%)
Jun 28, 2019 9.491 9.491 9.376 9.430 1,272,972 -0.04(-0.40%)
Jun 27, 2019 9.415 9.597 9.308 9.468 1,505,501 +0.06(+0.65%)
Jun 26, 2019 9.399 9.445 9.331 9.407 733,839 +0.02(+0.24%)
Jun 25, 2019 9.430 9.430 9.334 9.384 933,239 -0.02(-0.24%)
Jun 24, 2019 9.338 9.430 9.338 9.407 919,421 +0.11(+1.23%)
Jun 21, 2019 9.369 9.392 9.254 9.293 1,872,334 -0.11(-1.14%)
Jun 20, 2019 9.445 9.453 9.361 9.399 967,985 +0.00(+0.00%)
Jun 19, 2019 9.331 9.407 9.274 9.399 715,408 +0.10(+1.07%)
Jun 18, 2019 9.293 9.338 9.262 9.300 1,775,632 +0.06(+0.66%)
Jun 17, 2019 9.239 9.293 9.155 9.239 799,073 +0.12(+1.34%)
Jun 14, 2019 9.247 9.247 9.110 9.117 742,086 -0.13(-1.40%)
Jun 13, 2019 9.193 9.266 9.148 9.247 1,326,154 +0.06(+0.66%)
Jun 12, 2019 9.132 9.209 9.071 9.186 1,401,231 +0.08(+0.92%)
Jun 11, 2019 9.178 9.209 9.071 9.102 905,972 -0.03(-0.33%)
Jun 10, 2019 9.262 9.331 9.125 9.132 1,123,613 -0.11(-1.24%)
Jun 07, 2019 9.247 9.331 9.190 9.247 877,989 +0.03(+0.33%)
Jun 06, 2019 9.270 9.361 9.148 9.216 1,956,413 -0.02(-0.17%)
Jun 05, 2019 9.361 9.415 9.186 9.232 1,516,307 -0.09(-0.98%)
Jun 04, 2019 9.453 9.483 9.293 9.323 1,642,723 +0.04(+0.41%)
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.