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 )

13.04 +0.18 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2020 7.992 7.998 7.864 7.872 2,166,620 -0.09(-1.11%)
Apr 29, 2020 7.904 7.984 7.791 7.960 2,765,611 +0.22(+2.80%)
Apr 28, 2020 7.848 7.880 7.735 7.743 1,515,553 +0.02(+0.21%)
Apr 27, 2020 7.631 7.743 7.631 7.727 2,041,389 +0.10(+1.37%)
Apr 24, 2020 7.567 7.639 7.478 7.623 2,817,013 +0.06(+0.74%)
Apr 23, 2020 7.647 7.671 7.462 7.567 2,496,783 +0.07(+0.96%)
Apr 22, 2020 7.406 7.511 7.398 7.495 1,644,128 +0.22(+3.09%)
Apr 21, 2020 7.294 7.366 7.157 7.270 1,278,535 -0.18(-2.37%)
Apr 20, 2020 7.446 7.503 7.399 7.446 2,169,590 +0.19(+2.65%)
Apr 17, 2020 7.174 7.274 7.174 7.254 672,224 +0.16(+2.26%)
Apr 16, 2020 6.869 7.109 6.869 7.093 1,863,354 +0.26(+3.88%)
Apr 15, 2020 6.901 6.901 6.732 6.829 1,163,273 -0.23(-3.30%)
Apr 14, 2020 7.061 7.166 6.981 7.061 1,154,550 +0.14(+1.97%)
Apr 13, 2020 6.965 7.037 6.820 6.925 873,643 -0.11(-1.60%)
Apr 09, 2020 7.125 7.198 6.985 7.037 1,235,528 -0.04(-0.57%)
Apr 08, 2020 7.053 7.117 6.965 7.077 748,454 +0.07(+1.03%)
Apr 07, 2020 7.117 7.262 6.989 7.005 1,187,034 +0.02(+0.23%)
Apr 06, 2020 6.804 7.013 6.788 6.989 1,523,874 +0.59(+9.15%)
Apr 03, 2020 6.227 6.419 6.227 6.403 1,334,853 +0.10(+1.66%)
Apr 02, 2020 6.106 6.411 6.066 6.299 2,853,532 +0.35(+5.94%)
Apr 01, 2020 6.058 6.082 5.906 5.946 1,867,330 -0.30(-4.76%)
Mar 31, 2020 6.307 6.475 6.203 6.243 1,804,035 -0.08(-1.27%)
Mar 30, 2020 6.283 6.323 6.114 6.323 821,345 +0.20(+3.28%)
Mar 27, 2020 6.275 6.283 6.090 6.122 1,367,505 -0.18(-2.80%)
Mar 26, 2020 6.235 6.443 6.066 6.299 1,516,816 +0.13(+2.08%)
Mar 25, 2020 6.163 6.343 6.163 6.171 2,483,368 +0.22(+3.78%)
Mar 24, 2020 5.817 5.978 5.729 5.946 898,576 +0.58(+10.76%)
Mar 23, 2020 5.617 5.669 5.348 5.368 1,133,440 -0.48(-8.23%)
Mar 20, 2020 5.994 6.090 5.848 5.850 1,000,735 +0.32(+5.81%)
Mar 19, 2020 5.609 5.649 5.344 5.529 1,563,877 -0.43(-7.27%)
Mar 18, 2020 6.050 6.074 5.505 5.962 1,041,442 -0.51(-7.82%)
Mar 17, 2020 6.411 6.524 6.307 6.467 2,434,286 -0.04(-0.62%)
Mar 16, 2020 6.459 6.568 6.371 6.508 1,582,004 -0.39(-5.59%)
Mar 13, 2020 7.238 7.246 6.604 6.893 1,584,850 -0.09(-1.26%)
Mar 12, 2020 7.182 7.182 6.748 6.981 1,235,303 -0.55(-7.25%)
Mar 11, 2020 7.695 7.695 7.478 7.527 977,709 -0.24(-3.10%)
Mar 10, 2020 7.815 7.968 7.687 7.767 2,174,839 +0.21(+2.76%)
Mar 09, 2020 7.527 7.783 7.527 7.559 988,507 -0.40(-5.04%)
Mar 06, 2020 8.040 8.072 7.904 7.960 921,474 -0.16(-1.98%)
Mar 05, 2020 8.096 8.120 8.000 8.120 833,606 +0.06(+0.80%)
Mar 04, 2020 7.976 8.080 7.872 8.056 670,280 +0.22(+2.87%)
Mar 03, 2020 7.856 7.976 7.751 7.832 970,187 -0.09(-1.11%)
Mar 02, 2020 7.807 7.944 7.711 7.920 1,508,590 +0.18(+2.28%)
Feb 28, 2020 7.888 7.888 7.707 7.743 1,688,538 -0.21(-2.62%)
Feb 27, 2020 8.000 8.080 7.892 7.952 966,102 +0.10(+1.33%)
Feb 26, 2020 7.824 7.936 7.799 7.848 808,069 +0.04(+0.51%)
Feb 25, 2020 7.960 7.992 7.783 7.807 718,682 -0.11(-1.42%)
Feb 24, 2020 8.056 8.056 7.912 7.920 796,961 -0.35(-4.17%)
Feb 21, 2020 8.185 8.313 8.152 8.265 1,196,894 +0.04(+0.49%)
Feb 20, 2020 8.337 8.337 8.201 8.225 517,665 -0.17(-2.01%)
Feb 19, 2020 8.433 8.465 8.361 8.393 509,416 -0.04(-0.48%)
Feb 18, 2020 8.449 8.465 8.401 8.433 612,654 -0.02(-0.19%)
Feb 14, 2020 8.546 8.546 8.409 8.449 581,747 -0.07(-0.85%)
Feb 13, 2020 8.522 8.546 8.457 8.522 553,380 -0.02(-0.19%)
Feb 12, 2020 8.594 8.594 8.440 8.538 1,213,834 +0.08(+0.95%)
Feb 11, 2020 8.489 8.489 8.401 8.457 882,464 +0.02(+0.29%)
Feb 10, 2020 8.377 8.441 8.313 8.433 958,351 +0.05(+0.57%)
Feb 07, 2020 8.457 8.465 8.361 8.385 938,298 -0.10(-1.23%)
Feb 06, 2020 8.514 8.586 8.425 8.489 1,204,069 +0.02(+0.19%)
Feb 05, 2020 8.489 8.489 8.361 8.473 739,425 +0.10(+1.15%)
Feb 04, 2020 8.433 8.465 8.353 8.377 897,475 +0.04(+0.48%)
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.