New Zealand markets closed

KT Corporation (KT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.67+0.11 (+0.81%)
At close: 04:00PM EDT
13.67 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.6513.7413.6213.6713.67602,300
27 Jun 202413.3513.6013.3513.5613.56691,800
26 Jun 202413.4413.4813.4013.4613.46559,900
25 Jun 202413.4913.5513.4313.5513.55642,400
24 Jun 202413.4413.5213.4113.5013.50674,100
21 Jun 202413.3313.4313.3013.4313.43797,000
20 Jun 202413.2913.3313.1513.3013.30728,900
18 Jun 202413.2613.3913.2113.3313.33797,000
17 Jun 202413.2213.3313.1313.3113.31421,500
14 Jun 202413.1313.2513.1113.2113.21806,200
13 Jun 202413.2713.2913.1913.2813.28452,300
12 Jun 202413.5813.5813.4513.4613.46439,500
11 Jun 202413.3313.4813.3113.4613.46748,500
10 Jun 202413.4513.4713.3913.4213.42666,500
07 Jun 202413.5213.6013.5213.5413.54454,300
06 Jun 202413.6813.6913.5613.5913.59536,700
05 Jun 202413.4913.6013.4313.6013.60477,700
04 Jun 202413.3113.4513.3113.3913.39674,500
03 Jun 202413.6113.6513.5313.5913.59484,000
31 May 202413.4013.5413.3513.5213.52847,100
30 May 202413.3113.4813.2613.3813.38811,100
29 May 202413.2013.2713.1613.1913.19473,900
28 May 202413.3413.3813.2713.3213.32340,900
24 May 202413.3713.4013.3213.3813.38226,000
23 May 202413.3213.3513.2113.2913.29458,300
22 May 202413.4513.5513.4313.4513.45550,500
21 May 202413.5813.5913.4713.5013.50486,200
20 May 202413.6913.7513.5913.6013.60430,300
17 May 202413.7613.8213.7013.7413.74421,500
16 May 202413.9514.0213.8013.8513.851,072,900
15 May 202413.5113.6713.5113.6513.65740,700
14 May 202413.3613.4313.3313.4113.41355,000
13 May 202413.1513.2213.1513.1813.18247,800
10 May 202413.2513.2513.0813.1113.11400,000
09 May 202413.0913.1313.0713.1213.12560,400
08 May 202412.9613.1012.9613.0713.07513,900
07 May 202413.0513.2013.0013.0413.04522,700
06 May 202412.8712.9312.8412.8612.86258,300
03 May 202412.8312.8512.7512.8412.84319,500
02 May 202412.6112.7612.5812.7412.74329,700
01 May 202412.6212.7112.5412.5812.58463,800
30 Apr 202412.5712.6912.5612.6412.64765,500
29 Apr 202412.5912.6912.5912.6412.64381,300
26 Apr 202412.5712.6612.5612.5912.59346,300
25 Apr 202412.3912.5512.3912.5112.51343,800
24 Apr 202412.6712.7012.6012.6512.65436,100
23 Apr 202412.5712.7212.5712.6912.69625,100
22 Apr 202412.4612.5612.4312.5412.54842,600
19 Apr 202412.1712.2612.1612.2012.20451,300
18 Apr 202412.1712.2312.1112.1712.171,074,300
17 Apr 202412.2212.2812.1012.1212.12794,600
16 Apr 202412.3712.3912.2912.3112.31537,800
15 Apr 202412.5112.5512.4412.4612.461,249,000
12 Apr 202412.6412.6812.3912.4212.421,578,600
11 Apr 202413.0413.2312.9513.0813.081,433,100
10 Apr 202413.3513.4713.1713.1813.181,619,300
09 Apr 202413.4713.5613.4213.5613.561,943,300
08 Apr 202413.5613.6713.5413.5413.54860,000
05 Apr 202413.3913.4213.3013.4213.42974,600
04 Apr 202413.5213.5813.4013.4313.431,432,000
03 Apr 202413.3913.4513.3313.4313.434,305,200
02 Apr 202413.6913.7013.5313.5613.56861,700
01 Apr 202413.8313.8713.7613.8013.80822,000
28 Mar 202414.0614.1313.9714.0214.02927,600
27 Mar 202414.3614.3614.1514.1614.16536,800
26 Mar 202414.3314.3714.2514.3114.31717,600
25 Mar 202414.2214.2314.1114.1414.14642,100
22 Mar 202414.3414.4814.3314.3614.36694,200
21 Mar 202414.3914.4114.2514.3114.31897,900
20 Mar 202413.9414.0013.7314.0014.001,253,300
19 Mar 202414.0014.0613.9414.0214.021,065,700
18 Mar 202414.2314.2514.1614.1814.18535,800
15 Mar 202414.3314.3914.2214.2314.23503,000
14 Mar 202414.4414.5214.4414.4914.49941,800
13 Mar 202414.4214.4614.3914.4114.41502,900
12 Mar 202414.3914.4314.3014.4214.421,362,800
11 Mar 202414.4314.5214.4214.4714.47856,000
08 Mar 202414.5314.5914.5114.5614.56965,400
07 Mar 202414.4714.5114.4114.4814.481,290,900
06 Mar 202414.4614.5014.3614.4214.42866,700
05 Mar 202414.4414.4914.3614.3614.36768,300
04 Mar 202414.3814.4714.3714.4014.40837,400
01 Mar 202414.3114.4314.2314.4114.41815,200
29 Feb 202414.5214.5514.3114.3214.321,072,000
28 Feb 202414.2214.3514.2214.2814.28605,100
27 Feb 202414.2614.3014.1814.2014.20457,600
26 Feb 202414.4514.5214.3614.4114.41878,600
23 Feb 202414.5814.6814.5314.5514.551,409,400
22 Feb 202414.7214.8314.5414.5614.561,900,100
21 Feb 202414.7414.7414.4614.5814.581,419,600
20 Feb 202415.3115.3514.9514.9814.982,561,700
16 Feb 202414.6014.6614.5014.5714.57795,700
15 Feb 202414.3014.4114.2914.3814.38497,300
14 Feb 202414.1514.1914.0914.1914.19584,100
13 Feb 202414.2014.2214.0514.0914.09858,200
12 Feb 202413.9814.1913.9714.1914.19850,200
09 Feb 202413.9613.9913.8913.9313.93418,900
08 Feb 202414.2214.2213.9513.9613.96636,400
07 Feb 202414.2414.3514.2214.2414.24578,700
06 Feb 202414.1014.1714.0814.1714.171,394,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...