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 )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 03, 2019 9.155 9.300 9.110 9.285 1,631,659 +0.11(+1.16%)
May 31, 2019 9.056 9.201 8.952 9.178 2,248,559 -0.04(-0.41%)
May 30, 2019 9.087 9.281 9.087 9.216 1,831,213 +0.18(+1.94%)
May 29, 2019 8.889 9.064 8.843 9.041 1,950,081 +0.14(+1.54%)
May 28, 2019 8.934 8.988 8.797 8.904 3,086,915 +0.03(+0.34%)
May 24, 2019 8.957 8.957 8.828 8.873 1,036,979 +0.05(+0.52%)
May 23, 2019 8.828 8.995 8.736 8.828 1,037,000 -0.06(-0.69%)
May 22, 2019 9.026 9.049 8.889 8.889 738,166 -0.08(-0.85%)
May 21, 2019 8.957 9.007 8.889 8.965 899,598 +0.04(+0.43%)
May 20, 2019 9.026 9.026 8.873 8.927 846,887 -0.15(-1.68%)
May 17, 2019 9.163 9.178 9.071 9.079 597,132 -0.11(-1.24%)
May 16, 2019 9.125 9.224 9.094 9.193 589,677 +0.07(+0.75%)
May 15, 2019 9.193 9.193 9.011 9.125 1,187,687 -0.10(-1.07%)
May 14, 2019 9.239 9.247 9.178 9.224 673,498 +0.00(+0.00%)
May 13, 2019 9.323 9.323 8.991 9.224 1,778,444 -0.17(-1.79%)
May 10, 2019 9.277 9.399 9.216 9.392 865,789 +0.11(+1.23%)
May 09, 2019 9.392 9.392 9.209 9.277 1,067,531 -0.19(-2.01%)
May 08, 2019 9.331 9.544 9.331 9.468 1,267,966 +0.22(+2.39%)
May 07, 2019 9.277 9.300 9.155 9.247 571,312 +0.04(+0.41%)
May 06, 2019 9.178 9.247 9.087 9.209 440,981 +0.00(+0.00%)
May 03, 2019 9.186 9.277 9.117 9.209 915,900 +0.05(+0.58%)
May 02, 2019 9.178 9.300 9.148 9.155 744,824 -0.02(-0.17%)
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.