Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KT (KT) Historical Prices

KT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.1617.4817.0317.2817.28+0.64%1,686,2211.01
Oct 29, 202617.0617.3017.0017.1717.17+2.32%2,068,1791.22
Oct 28, 202616.8616.9316.5916.7816.78-0.36%2,416,9871.43
Oct 27, 202616.9217.0016.7916.8416.84-0.88%1,793,2361.06
Oct 26, 202617.1717.1716.7616.9916.99-1.91%2,187,0061.31
Oct 23, 202617.3117.3917.1917.3217.32-0.74%2,566,2771.56
Oct 22, 202617.8017.8017.4417.4517.45-3.32%2,438,7351.50
Oct 21, 202618.5218.5718.0318.0518.05-3.84%2,605,7981.63
Oct 20, 202618.8018.8418.5818.7718.77-0.05%2,867,5621.82
Oct 19, 202618.6618.8618.6618.7818.78+1.68%1,650,7721.05
Oct 16, 202618.7018.7018.3718.4718.47-0.54%1,675,2081.07
Oct 15, 202618.4518.6618.4018.5718.57+1.70%2,668,9211.72
Oct 14, 202618.3018.4518.1518.2618.26-0.05%1,394,0500.90
Oct 13, 202618.1618.3718.1518.2718.27+0.38%2,039,9711.34
Oct 12, 202618.1918.2918.0118.2018.20-0.55%2,451,8151.62
Oct 09, 202618.5518.5517.9118.3018.30-1.35%4,920,1833.39
Oct 08, 202619.0319.2118.5018.5518.55-1.90%2,352,1351.64
Oct 07, 202619.0619.0618.7818.9118.91-0.47%1,412,4330.98
Oct 06, 202619.0019.2518.9119.0019.00-0.05%2,390,6761.68
Oct 05, 202619.0019.0818.8819.0119.01+0.37%3,164,5462.26
Oct 02, 202618.9118.9718.6018.9418.94+1.23%2,053,5181.48
Oct 01, 202618.8518.9118.5718.7118.71-1.27%2,155,8391.56
Sep 30, 202619.2619.2618.8118.9518.95-1.66%1,905,2551.41
Sep 29, 202619.2819.3819.1019.2719.27+0.57%918,7480.67
Sep 28, 202619.4219.4819.0519.1619.16-2.74%835,1090.61
Sep 25, 202619.6519.8219.5919.7019.70+0.87%1,284,7260.94
Sep 24, 202619.4619.5919.4219.5319.53+0.41%1,635,3001.21
Sep 23, 202619.3019.5519.1819.4519.45-0.26%1,330,6780.98
Sep 22, 202619.5019.6619.4319.5019.50+0.26%972,6250.71
Sep 21, 202619.6419.7119.3519.4519.45+0.36%900,6090.64
Sep 18, 202619.2119.4819.0919.3819.38-0.51%1,682,2191.19
Sep 17, 202619.6519.7419.4619.4819.48+0.15%1,421,5371.00
Sep 16, 202619.8219.9019.3119.4519.45-1.97%1,068,5840.74
Sep 15, 202619.8919.9519.6619.8419.84-0.65%852,5470.59
Sep 14, 202619.9320.1319.6919.9719.97+0.35%978,7300.68
Sep 11, 202619.7520.0219.5819.9019.90+1.53%2,139,4721.49
Sep 10, 202619.4819.7419.4219.6019.60-0.71%1,934,3371.36
Sep 09, 202619.7019.8319.5919.7419.74-0.20%1,277,2350.87
Sep 08, 202619.8319.9819.7619.7819.78-0.05%778,5880.53
Sep 07, 202619.8019.8819.6619.7919.79+0.00%00.00
Sep 04, 202619.8019.8819.6619.7919.79-0.20%800,0540.51
Sep 03, 202619.8119.8819.5219.8319.83+0.92%765,3730.48
Sep 02, 202619.8019.8119.4819.6519.65-0.10%928,2200.58
Sep 01, 202619.7919.9619.6219.6719.67-0.05%933,2980.58
Aug 31, 202619.6119.7519.5019.6819.68+0.25%1,305,7000.80
Aug 28, 202619.7119.7119.4619.6319.63+0.15%892,9090.54
Aug 27, 202619.6019.6919.4919.6019.60-0.31%1,532,8710.91
Aug 26, 202619.3419.6919.3419.6619.66+2.24%1,034,5540.61
Aug 25, 202619.0319.3118.9319.2319.23+1.48%1,280,0060.76
Aug 24, 202618.8619.0318.7918.9518.95+0.26%754,7560.44