KT Corporation Historical Data - KTC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
KT Corporation (KTC)
KT Corporation (KTC) Historical

KT Corporation (KTC)

17.20

-0.10

(-0.58%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	4.24242424242	16.5	17.3	16.5	1249	17.025831	DE
4	2.3	15.4362416107	14.9	17.3	14	1009	15.84667988	DE
12	3	21.1267605634	14.2	17.3	13.5	1668	14.34146319	DE
26	4.7	37.6	12.5	17.3	12	1334	14.10154727	DE
52	4.8	38.7096774194	12.4	17.3	11.4	1057	13.4966897	DE
156	5.8	50.8771929825	11.4	17.3	11.4	954	13.41714532	DE
260	5.8	50.8771929825	11.4	17.3	11.4	954	13.41714532	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	17.1	0	0.00	17.1	17.1	17.1	0
1733174820	17.1	-0.2	-1.16	17.1	17.1	17.1	200
1732915620	17.3	0.1	0.58	17.3	17.3	17.3	70
1732829220	17.2	0	0.00	17.2	17.2	17.2	0
1732742820	17.2	0.7	4.24	16.5	17.2	16.5	3500
1732656420	16.5	0.4	2.48	16.5	16.5	16.5	1224
1732570020	16.1	0.9	5.92	15.8	16.1	15.8	418
1732310820	15.2	0	0.00	15.2	15.2	15.2	0
1732224420	15.2	0	0.00	15.2	15.2	15.2	0
1732138020	15.2	0.7	4.83	14.2	15.2	14.2	2120
1732051560	14.5	0	0.00	14.5	14.5	14.5	0
1731965160	14.5	0	0.00	14.5	14.5	14.5	0
1731705960	14.5	0	0.00	14.5	14.5	14.5	0
1731619560	14.5	0	0.00	14.5	14.5	14.5	87
1731533220	14.5	0	0.00	14.5	14.5	14.5	0
1731446820	14.5	-0.3	-2.03	14.5	14.5	14.5	1880
1731360420	14.8	0.8	5.71	14.8	14.8	14.8	1000
1731101220	14	-0.9	-6.04	14.3	14.3	14	400
1731014760	14.9	0.4	2.76	14.9	14.9	14.9	200
1730928360	14.5	0	0.00	14.5	14.5	14.5	0
1730841960	14.5	0	0.00	14.5	14.5	14.5	0
1730755560	14.5	0	0.00	14.5	14.5	14.5	0
1730496360	14.5	0	0.00	14.5	14.5	14.5	50
1730409960	14.5	-0.3	-2.03	14.5	14.5	14.5	300
1730323560	14.8	0.3	2.07	14.5	15.1	14.5	327
1730233560	14.5	0	0.00	14.5	14.5	14.5	0
1730147160	14.5	0	0.00	14.5	14.5	14.5	0
1729887960	14.5	0	0.00	14.5	14.5	14.5	0
1729801560	14.5	0	0.00	14.5	14.5	14.5	0
1729715160	14.5	0	0.00	14.5	14.5	14.5	0
1729628760	14.5	0	0.00	14.5	14.5	14.5	0
1729542360	14.5	0	0.00	14.5	14.5	14.5	0
1729283160	14.5	0	0.00	14.5	14.5	14.5	0
1729196760	14.5	0.2	1.40	14.5	14.5	14.5	298
1729110360	14.3	0.6	4.38	14.1	14.4	14.1	10620
1729024020	13.7	0	0.00	13.7	13.7	13.7	0
1728937620	13.7	0.2	1.48	13.7	13.7	13.7	72
1728678360	13.5	0	0.00	13.5	13.5	13.5	0
1728591960	13.5	0	0.00	13.5	13.5	13.5	0
1728505560	13.5	0	0.00	13.5	13.5	13.5	0
1728419160	13.5	-0.3	-2.17	13.5	13.5	13.5	10
1728332760	13.8	0.3	2.22	13.8	13.8	13.8	66
1728073560	13.5	-0.1	-0.74	13.6	13.7	13.5	15733
1727987220	13.6	0	0.00	13.6	13.6	13.6	0
1727900820	13.6	-0.3	-2.16	13.6	13.6	13.6	3735
1727814420	13.9	0	0.00	13.9	13.9	13.9	0
1727728020	13.9	0	0.00	13.9	13.9	13.9	80
1727468760	13.9	-0.1	-0.71	13.9	13.9	13.9	500
1727382360	14	0	0.00	14	14	14	0
1727295960	14	0	0.00	14	14	14	0
1727209560	14	0.1	0.72	14	14	14	256
1727123160	13.9	-0.3	-2.11	13.9	13.9	13.9	150
1726864020	14.2	0	0.00	14.2	14.2	14.2	0
1726777620	14.2	0	0.00	14.2	14.2	14.2	0
1726691220	14.2	0	0.00	14.2	14.2	14.2	0
1726604820	14.2	0	0.00	14.2	14.2	14.2	0
1726518420	14.2	0.2	1.43	14.2	14.2	14.2	75
1726259160	14	0	0.00	14	14	14	0
1726172760	14	0	0.00	14	14	14	0
1726086360	14	0	0.00	14	14	14	0
1725999960	14	0	0.00	14	14	14	0
1725913560	14	0	0.00	14	14	14	0
1725654360	14	0	0.00	14	14	14	0
1725567960	14	0.7	5.26	13.9	14	13.9	2800
1725481560	13.3	0	0.00	13.3	13.3	13.3	0

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