Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 29, 2020 7.661 7.748 7.637 7.716 1,169,150 +0.02(+0.31%)
May 28, 2020 7.748 7.779 7.653 7.692 859,947 -0.07(-0.92%)
May 27, 2020 7.922 7.946 7.716 7.764 1,532,653 -0.21(-2.58%)
May 26, 2020 8.017 8.053 7.898 7.970 1,581,967 +0.22(+2.86%)
May 22, 2020 7.732 7.783 7.629 7.748 823,025 -0.03(-0.41%)
May 21, 2020 7.859 7.874 7.756 7.779 868,898 -0.15(-1.90%)
May 20, 2020 7.946 8.017 7.898 7.930 1,414,992 +0.03(+0.40%)
May 19, 2020 7.977 7.977 7.827 7.898 1,622,067 -0.04(-0.50%)
May 18, 2020 7.977 8.033 7.898 7.938 779,256 +0.12(+1.52%)
May 15, 2020 7.716 7.898 7.716 7.819 753,220 +0.13(+1.65%)
May 14, 2020 7.589 7.732 7.542 7.692 1,080,120 +0.21(+2.75%)
May 13, 2020 7.605 7.661 7.427 7.486 868,895 -0.06(-0.84%)
May 12, 2020 7.629 7.684 7.550 7.550 1,229,196 -0.01(-0.10%)
May 11, 2020 7.534 7.593 7.478 7.558 1,065,950 -0.13(-1.75%)
May 08, 2020 7.692 7.692 7.653 7.692 653,876 +0.10(+1.36%)
May 07, 2020 7.613 7.653 7.573 7.589 753,073 +0.02(+0.31%)
May 06, 2020 7.550 7.605 7.514 7.566 1,011,367 -0.08(-1.04%)
May 05, 2020 7.613 7.708 7.613 7.645 1,131,529 +0.07(+0.94%)
May 04, 2020 7.566 7.613 7.486 7.573 928,222 +0.08(+1.06%)
May 01, 2020 7.724 7.728 7.451 7.494 1,838,806 -0.28(-3.57%)
Apr 30, 2020 7.890 7.896 7.764 7.771 2,194,547 -0.09(-1.11%)
Apr 29, 2020 7.803 7.882 7.692 7.859 2,801,258 +0.21(+2.80%)
Apr 28, 2020 7.748 7.779 7.637 7.645 1,535,088 +0.02(+0.21%)
Apr 27, 2020 7.534 7.645 7.534 7.629 2,067,701 +0.10(+1.37%)
Apr 24, 2020 7.470 7.542 7.383 7.526 2,853,324 +0.06(+0.74%)
Apr 23, 2020 7.550 7.573 7.367 7.470 2,528,966 +0.07(+0.96%)
Apr 22, 2020 7.312 7.415 7.304 7.399 1,665,320 +0.22(+3.09%)
Apr 21, 2020 7.201 7.272 7.066 7.177 1,295,015 -0.17(-2.37%)
Apr 20, 2020 7.352 7.407 7.305 7.352 2,197,555 +0.19(+2.65%)
Apr 17, 2020 7.082 7.181 7.082 7.161 680,889 +0.16(+2.26%)
Apr 16, 2020 6.781 7.019 6.781 7.003 1,887,372 +0.26(+3.88%)
Apr 15, 2020 6.813 6.813 6.647 6.742 1,178,267 -0.23(-3.30%)
Apr 14, 2020 6.971 7.074 6.892 6.971 1,169,432 +0.13(+1.97%)
Apr 13, 2020 6.876 6.948 6.734 6.837 884,904 -0.11(-1.60%)
Apr 09, 2020 7.035 7.106 6.896 6.948 1,251,453 -0.04(-0.57%)
Apr 08, 2020 6.963 7.027 6.876 6.987 758,101 +0.07(+1.03%)
Apr 07, 2020 7.027 7.169 6.900 6.916 1,202,334 +0.02(+0.23%)
Apr 06, 2020 6.718 6.924 6.702 6.900 1,543,516 +0.58(+9.15%)
Apr 03, 2020 6.147 6.338 6.147 6.322 1,352,059 +0.10(+1.66%)
Apr 02, 2020 6.029 6.330 5.989 6.219 2,890,313 +0.35(+5.94%)
Apr 01, 2020 5.981 6.005 5.831 5.870 1,891,400 -0.29(-4.76%)
Mar 31, 2020 6.227 6.393 6.124 6.163 1,827,288 -0.08(-1.27%)
Mar 30, 2020 6.203 6.243 6.037 6.243 831,932 +0.20(+3.28%)
Mar 27, 2020 6.195 6.203 6.013 6.044 1,385,132 -0.17(-2.80%)
Mar 26, 2020 6.155 6.361 5.989 6.219 1,536,368 +0.13(+2.08%)
Mar 25, 2020 6.084 6.262 6.084 6.092 2,515,378 +0.22(+3.78%)
Mar 24, 2020 5.743 5.902 5.656 5.870 910,159 +0.57(+10.76%)
Mar 23, 2020 5.545 5.597 5.280 5.300 1,148,050 -0.48(-8.23%)
Mar 20, 2020 5.918 6.013 5.774 5.775 1,013,634 +0.32(+5.81%)
Mar 19, 2020 5.537 5.577 5.276 5.458 1,584,035 -0.43(-7.27%)
Mar 18, 2020 5.973 5.997 5.434 5.886 1,054,866 -0.50(-7.82%)
Mar 17, 2020 6.330 6.441 6.227 6.385 2,465,663 -0.04(-0.62%)
Mar 16, 2020 6.377 6.484 6.290 6.425 1,602,395 -0.38(-5.59%)
Mar 13, 2020 7.146 7.154 6.520 6.805 1,605,278 -0.09(-1.26%)
Mar 12, 2020 7.090 7.090 6.662 6.892 1,251,226 -0.54(-7.25%)
Mar 11, 2020 7.597 7.597 7.383 7.431 990,312 -0.24(-3.10%)
Mar 10, 2020 7.716 7.867 7.589 7.668 2,202,872 +0.21(+2.76%)
Mar 09, 2020 7.431 7.684 7.431 7.463 1,001,248 -0.40(-5.04%)
Mar 06, 2020 7.938 7.970 7.803 7.859 933,351 -0.16(-1.98%)
Mar 05, 2020 7.993 8.017 7.898 8.017 844,351 +0.06(+0.80%)
Mar 04, 2020 7.874 7.977 7.771 7.954 678,920 +0.22(+2.87%)
Mar 03, 2020 7.756 7.874 7.653 7.732 982,692 -0.09(-1.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.