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 )

13.19 -0.13 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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, 2020 7.700 7.728 7.613 7.613 900,161 -0.06(-0.83%)
Sep 29, 2020 7.692 7.756 7.661 7.676 404,039 +0.07(+0.94%)
Sep 28, 2020 7.581 7.625 7.566 7.605 469,565 +0.09(+1.16%)
Sep 25, 2020 7.597 7.597 7.451 7.518 603,005 -0.08(-1.04%)
Sep 24, 2020 7.526 7.629 7.526 7.597 323,089 +0.05(+0.63%)
Sep 23, 2020 7.748 7.779 7.542 7.550 488,214 -0.19(-2.46%)
Sep 22, 2020 7.748 7.867 7.740 7.740 468,449 -0.04(-0.51%)
Sep 21, 2020 7.779 7.827 7.748 7.779 392,924 -0.06(-0.71%)
Sep 18, 2020 7.962 7.977 7.835 7.835 558,571 -0.06(-0.80%)
Sep 17, 2020 7.819 7.938 7.779 7.898 357,395 +0.02(+0.20%)
Sep 16, 2020 7.874 7.985 7.867 7.882 505,482 +0.00(+0.00%)
Sep 15, 2020 7.882 7.922 7.874 7.882 252,483 +0.02(+0.20%)
Sep 14, 2020 7.835 7.898 7.835 7.867 684,311 +0.15(+1.95%)
Sep 11, 2020 7.740 7.775 7.653 7.716 536,986 -0.02(-0.31%)
Sep 10, 2020 7.827 7.867 7.732 7.740 722,177 -0.11(-1.41%)
Sep 09, 2020 7.771 7.930 7.764 7.851 826,643 +0.10(+1.33%)
Sep 08, 2020 7.764 7.843 7.716 7.748 501,149 +0.00(+0.00%)
Sep 04, 2020 7.827 7.882 7.637 7.748 546,706 -0.09(-1.11%)
Sep 03, 2020 7.898 7.930 7.811 7.835 683,781 -0.10(-1.30%)
Sep 02, 2020 7.890 8.057 7.851 7.938 775,834 +0.10(+1.21%)
Sep 01, 2020 7.827 7.851 7.688 7.843 1,583,551 +0.05(+0.61%)
Aug 31, 2020 7.859 7.914 7.787 7.795 1,033,662 -0.07(-0.91%)
Aug 28, 2020 7.851 7.946 7.827 7.867 336,784 +0.05(+0.61%)
Aug 27, 2020 7.970 7.970 7.803 7.819 519,129 -0.15(-1.89%)
Aug 26, 2020 7.993 8.049 7.922 7.970 335,637 -0.12(-1.47%)
Aug 25, 2020 8.033 8.112 8.033 8.088 554,076 +0.15(+1.90%)
Aug 24, 2020 7.922 7.954 7.914 7.938 245,443 +0.06(+0.70%)
Aug 21, 2020 7.859 7.886 7.795 7.882 514,517 +0.02(+0.20%)
Aug 20, 2020 7.930 7.930 7.843 7.867 527,793 -0.28(-3.40%)
Aug 19, 2020 8.168 8.255 8.120 8.144 337,227 -0.04(-0.48%)
Aug 18, 2020 8.231 8.278 8.148 8.183 485,817 -0.21(-2.46%)
Aug 17, 2020 8.488 8.488 8.366 8.389 560,017 +0.01(+0.09%)
Aug 14, 2020 8.437 8.475 8.370 8.381 669,907 -0.17(-2.04%)
Aug 13, 2020 8.516 8.627 8.389 8.556 649,512 -0.07(-0.83%)
Aug 12, 2020 8.461 8.675 8.461 8.627 1,234,953 +0.43(+5.22%)
Aug 11, 2020 8.286 8.318 8.183 8.199 937,243 +0.03(+0.39%)
Aug 10, 2020 8.088 8.282 8.088 8.168 741,606 +0.11(+1.38%)
Aug 07, 2020 7.867 8.065 7.843 8.057 1,098,840 +0.24(+3.04%)
Aug 06, 2020 7.874 7.874 7.819 7.819 678,495 -0.02(-0.30%)
Aug 05, 2020 7.843 7.867 7.811 7.843 1,071,231 +0.00(+0.00%)
Aug 04, 2020 7.748 7.867 7.748 7.843 942,618 +0.06(+0.81%)
Aug 03, 2020 7.748 7.803 7.716 7.779 1,259,763 -0.03(-0.41%)
Jul 31, 2020 7.859 7.906 7.795 7.811 1,167,636 -0.09(-1.10%)
Jul 30, 2020 7.819 7.906 7.811 7.898 572,405 +0.04(+0.50%)
Jul 29, 2020 7.835 7.890 7.819 7.859 514,410 +0.16(+2.06%)
Jul 28, 2020 7.740 7.795 7.688 7.700 571,063 -0.08(-1.02%)
Jul 27, 2020 7.740 7.819 7.732 7.779 400,062 +0.09(+1.13%)
Jul 24, 2020 7.764 7.775 7.637 7.692 491,164 -0.12(-1.52%)
Jul 23, 2020 7.898 7.898 7.771 7.811 716,120 -0.11(-1.40%)
Jul 22, 2020 7.898 7.954 7.835 7.922 744,945 +0.01(+0.10%)
Jul 21, 2020 8.009 8.033 7.902 7.914 934,386 -0.10(-1.19%)
Jul 20, 2020 7.946 8.049 7.930 8.009 1,085,218 +0.05(+0.60%)
Jul 17, 2020 8.017 8.017 7.946 7.962 714,088 -0.08(-0.99%)
Jul 16, 2020 8.049 8.080 8.009 8.041 1,257,270 -0.09(-1.07%)
Jul 15, 2020 8.096 8.128 8.033 8.128 590,057 +0.08(+0.98%)
Jul 14, 2020 7.985 8.065 7.954 8.049 410,030 +0.12(+1.50%)
Jul 13, 2020 7.922 8.021 7.922 7.930 670,243 +0.08(+1.01%)
Jul 10, 2020 7.764 7.914 7.764 7.851 851,553 +0.09(+1.12%)
Jul 09, 2020 7.787 7.835 7.740 7.764 752,627 +0.02(+0.20%)
Jul 08, 2020 7.795 7.819 7.724 7.748 998,869 -0.02(-0.20%)
Jul 07, 2020 7.843 7.874 7.732 7.764 1,241,443 -0.24(-2.97%)
Jul 06, 2020 7.970 8.096 7.962 8.001 1,072,633 +0.10(+1.20%)
Jul 02, 2020 7.867 7.938 7.851 7.906 1,284,399 +0.17(+2.15%)
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.