KT Corporation Historical Stock Prices

KT 
$14.81
*  
0.21
1.44%
Get KT Alerts
*Delayed - data as of May 4, 2015 13:24 ET  -  Find a broker to begin trading KT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    KT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:24  14.83  14.90  14.78  14.81 274,074
05/01/2015 14.56 14.62 14.48 14.6 311,169
04/30/2015 14.57 14.69 14.41 14.57 807,035
04/29/2015 14.37 14.4 14.16 14.25 636,116
04/28/2015 14.31 14.32 14.17 14.18 641,898
04/27/2015 14.11 14.19 14.07 14.09 286,203
04/24/2015 14.15 14.24 14.05 14.06 449,182
04/23/2015 13.71 13.8 13.6501 13.79 245,240
04/22/2015 13.64 13.64 13.56 13.58 125,659
04/21/2015 13.6 13.69 13.59 13.64 153,132
04/20/2015 13.6 13.7 13.56 13.61 185,490
04/17/2015 13.65 13.66 13.51 13.56 394,804
04/16/2015 13.78 13.84 13.63 13.67 687,069
04/15/2015 13.64 13.78 13.51 13.63 678,011
04/14/2015 13.68 13.8 13.67 13.79 444,775
04/13/2015 13.23 13.38 13.2 13.22 275,926
04/10/2015 13.28 13.39 13.26 13.39 199,458
04/09/2015 13.27 13.31 13.165 13.28 137,564
04/08/2015 13.27 13.35 13.21 13.24 188,238
04/07/2015 13.35 13.44 13.34 13.35 99,982
04/06/2015 13.37 13.44 13.33 13.39 135,065
04/02/2015 13.37 13.4401 13.31 13.34 145,911
04/01/2015 13.16 13.325 13.11 13.3 331,588
03/31/2015 13.07 13.11 12.89 13.08 340,754
03/30/2015 13.27 13.33 13.17 13.21 1,059,221
03/27/2015 13.23 13.29 13.17 13.26 232,118
03/26/2015 13.2 13.2 13.07 13.15 376,009
03/25/2015 13.25 13.31 13.13 13.14 129,081
03/24/2015 13.27 13.33 13.255 13.3 182,505
03/23/2015 13.22 13.33 13.22 13.23 214,411
03/20/2015 13.33 13.41 13.22 13.25 363,991
03/19/2015 13.32 13.37 13.28 13.31 183,763
03/18/2015 13.2 13.395 13.17 13.35 138,854
03/17/2015 13.21 13.26 13.14 13.19 279,427
03/16/2015 13.04 13.09 13.02 13.05 314,128
03/13/2015 13.05 13.11 12.85 12.98 474,644
03/12/2015 13.04 13.0799 12.84 12.87 378,536
03/11/2015 13.09 13.1 12.91 12.93 253,957
03/10/2015 13.35 13.355 13.17 13.19 229,067
03/09/2015 13.75 13.82 13.51 13.53 542,879
03/06/2015 13.83 14 13.83 13.98 752,496
03/05/2015 13.85 13.94 13.78 13.9 932,960
03/04/2015 13.9 13.9 13.77 13.87 165,582
03/03/2015 13.85 14.01 13.85 13.9 177,479
03/02/2015 14 14.01 13.84 13.86 197,327
02/27/2015 13.78 14.12 13.78 14.01 756,244
02/26/2015 13.8 13.88 13.79 13.81 222,284
02/25/2015 13.81 13.84 13.72 13.8 319,363
02/24/2015 13.55 13.7 13.48 13.62 204,974
02/23/2015 13.84 13.84 13.62 13.67 254,553
02/20/2015 13.61 13.77 13.57 13.72 765,189
02/19/2015 13.54 13.65 13.49 13.57 423,566
02/18/2015 13.48 13.54 13.4 13.49 401,012
02/17/2015 13.5 13.57 13.44 13.49 304,236
02/13/2015 13.16 13.28 13.16 13.22 250,615
02/12/2015 13.25 13.27 13.13 13.18 391,724
02/11/2015 13.21 13.25 13.12 13.15 206,090
02/10/2015 13.12 13.17 13.02 13.14 488,285
02/09/2015 13.04 13.08 12.97 12.99 169,717
02/06/2015 13.23 13.33 13.12 13.12 244,536
02/05/2015 13.43 13.46 13.34 13.34 325,857
02/04/2015 13.45 13.61 13.42 13.55 997,587
02/03/2015 13.48 13.49 13.36 13.45 583,012
02/02/2015 13.48 13.52 13.391 13.46 293,095
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?