KT Corp Historical Data - KT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
KT Corp (KT)
KT Corp (KT) Historical

KT Corp (KT)

13.685

0.345

(2.59%)

Closed July 23 4:00PM

Delayed by 15 minutes

13.685

0.00

(0.00%)

After Hours: 3:50PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721688000	13.685	0.35	2.59	13.46	13.71	13.43	407871
1721428800	13.34	-0.25	-1.84	13.47	13.47	13.32	281435
1721342400	13.59	0.14	1.04	13.64	13.6499	13.53	453049
1721256000	13.45	0.13	0.98	13.29	13.54	13.29	616675
1721169600	13.32	0.16	1.22	13.24	13.36	13.22	434782
1721083200	13.16	-0.24	-1.79	13.31	13.31	13.155	383518
1720824000	13.4	0.04	0.30	13.42	13.425	13.365	826425
1720737600	13.36	0.1	0.75	13.25	13.39	13.25	850674
1720651200	13.26	0.12	0.91	13.21	13.35	13.13	1075551
1720564800	13.14	-0.05	-0.38	13.14	13.19	13.11	1078331
1720478400	13.19	-0.1	-0.75	13.25	13.29	13.125	1170596
1720219200	13.29	-0.08	-0.60	13.34	13.355	13.24	613802
1720040640	13.37	0.08	0.60	13.3	13.37	13.24	356663
1719960000	13.29	-0.09	-0.67	13.15	13.3	13.13	912843
1719873600	13.38	-0.29	-2.12	13.49	13.53	13.33	624342
1719614400	13.67	0.11	0.81	13.65	13.74	13.615	602305
1719528000	13.56	0.1	0.74	13.35	13.595	13.345	691795
1719441600	13.46	-0.09	-0.66	13.44	13.48	13.38	559879
1719355200	13.55	0.05	0.37	13.49	13.55	13.43	642354
1719268800	13.5	0.07	0.52	13.44	13.52	13.41	674052
1719009600	13.43	0.13	0.98	13.33	13.43	13.295	796978
1718923200	13.3	-0.03	-0.23	13.29	13.33	13.15	728905
1718750400	13.33	0.02	0.15	13.26	13.39	13.21	797034
1718664000	13.31	0.1	0.76	13.22	13.33	13.125	421478
1718404800	13.21	-0.07	-0.53	13.13	13.25	13.105	806239
1718318400	13.28	-0.18	-1.34	13.27	13.29	13.19	452333
1718232000	13.46	0	0.00	13.55	13.569	13.45	433789
1718145600	13.46	0.04	0.30	13.33	13.48	13.305	748478
1718059200	13.42	-0.12	-0.89	13.45	13.47	13.39	663284
1717800000	13.54	-0.05	-0.37	13.53	13.6	13.52	448058
1717713600	13.59	-0.01	-0.07	13.68	13.69	13.56	536667
1717627200	13.6	0.21	1.57	13.49	13.6	13.4314	477748
1717540800	13.39	-0.2	-1.47	13.31	13.445	13.31	674526
1717454400	13.59	0.07	0.52	13.61	13.65	13.525	483977
1717195200	13.52	0.14	1.05	13.4	13.535	13.35	847147
1717108800	13.38	0.19	1.44	13.31	13.48	13.2599	811111
1717022400	13.19	-0.13	-0.98	13.2	13.27	13.16	473875
1716936000	13.32	-0.06	-0.45	13.34	13.38	13.27	336493
1716590400	13.38	0.09	0.68	13.37	13.4	13.32	226004
1716504000	13.29	-0.16	-1.19	13.32	13.35	13.21	447922
1716417600	13.45	-0.05	-0.37	13.45	13.55	13.43	550503
1716331200	13.5	-0.1	-0.74	13.58	13.59	13.47	486248
1716244800	13.6	-0.14	-1.02	13.69	13.75	13.585	430303
1715985600	13.74	-0.11	-0.79	13.76	13.82	13.7	421500
1715899200	13.85	0.2	1.47	13.95	14.02	13.8	1072940
1715812800	13.65	0.24	1.79	13.51	13.67	13.51	740724
1715726400	13.41	0.23	1.75	13.36	13.425	13.33	355013
1715640000	13.18	0.07	0.53	13.15	13.22	13.15	247803
1715380800	13.11	-0.01	-0.08	13.25	13.25	13.08	400050
1715294400	13.12	0.05	0.38	13.09	13.13	13.07	560433
1715208000	13.07	0.03	0.23	12.96	13.1	12.96	513948
1715121600	13.04	0.18	1.40	13.05	13.2	13	522692
1715035200	12.86	0.02	0.16	12.87	12.925	12.84	258280
1714776000	12.84	0.1	0.78	12.83	12.85	12.745	319488
1714689600	12.74	0.16	1.27	12.61	12.755	12.58	329730
1714603200	12.58	-0.06	-0.47	12.62	12.71	12.54	463778
1714516800	12.64	0	0.00	12.57	12.69	12.56	765536
1714430400	12.64	0.05	0.40	12.59	12.685	12.59	381341
1714171200	12.59	0.08	0.64	12.57	12.66	12.56	346321
1714084800	12.51	-0.14	-1.11	12.43	12.545	12.42	338103
1713998400	12.65	-0.04	-0.32	12.67	12.7	12.6	436086
1713912000	12.69	0.15	1.20	12.57	12.715	12.57	625117

Solactive leveraged long...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions