KT Corp (KT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 13.63 | -0.06 | -0.40 | 13.69 | 13.71 | 13.59 | 434747 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
