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 (%)
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%)
Nov 02, 2020 7.756 7.756 7.680 7.740 902,767 +0.12(+1.56%)
Oct 30, 2020 7.684 7.716 7.605 7.621 1,719,896 -0.13(-1.74%)
Oct 29, 2020 7.787 7.835 7.692 7.756 1,726,894 -0.03(-0.41%)
Oct 28, 2020 7.859 7.874 7.708 7.787 1,296,193 -0.12(-1.50%)
Oct 27, 2020 7.962 8.001 7.874 7.906 1,865,818 +0.01(+0.10%)
Oct 26, 2020 8.001 8.001 7.851 7.898 892,570 -0.19(-2.35%)
Oct 23, 2020 8.033 8.120 8.009 8.088 1,070,564 +0.12(+1.49%)
Oct 22, 2020 7.970 7.970 7.890 7.970 1,822,211 +0.02(+0.30%)
Oct 21, 2020 7.946 7.970 7.914 7.946 3,876,302 -0.04(-0.50%)
Oct 20, 2020 7.914 7.962 7.906 7.985 1,908,457 +0.10(+1.20%)
Oct 19, 2020 7.922 7.958 7.867 7.890 580,565 +0.03(+0.40%)
Oct 16, 2020 7.851 7.863 7.811 7.859 509,215 +0.06(+0.71%)
Oct 15, 2020 7.803 7.851 7.756 7.803 762,461 -0.02(-0.20%)
Oct 14, 2020 7.843 7.859 7.795 7.819 377,842 -0.06(-0.80%)
Oct 13, 2020 7.922 7.954 7.882 7.882 397,974 +0.02(+0.20%)
Oct 12, 2020 7.859 7.914 7.859 7.867 655,071 -0.02(-0.30%)
Oct 09, 2020 7.835 7.898 7.835 7.890 345,999 +0.09(+1.12%)
Oct 08, 2020 7.803 7.811 7.771 7.803 587,573 +0.03(+0.41%)
Oct 07, 2020 7.771 7.819 7.732 7.771 471,776 +0.06(+0.82%)
Oct 06, 2020 7.756 7.811 7.708 7.708 471,172 -0.06(-0.71%)
Oct 05, 2020 7.764 7.811 7.716 7.764 1,064,649 +0.12(+1.55%)
Oct 02, 2020 7.526 7.672 7.518 7.645 471,093 +0.00(+0.00%)
Oct 01, 2020 7.653 7.692 7.589 7.645 816,522 +0.03(+0.42%)
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%)
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.