Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Korea Telecom Corp ADR (NY: KT )

13.46 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.787	7.787	7.609	7.645	1,710,303	-0.21(-2.62%)
Feb 27, 2020	7.898	7.977	7.791	7.851	978,554	+0.10(+1.33%)
Feb 26, 2020	7.724	7.835	7.700	7.748	818,485	+0.04(+0.51%)
Feb 25, 2020	7.859	7.890	7.684	7.708	727,946	-0.11(-1.42%)
Feb 24, 2020	7.954	7.954	7.811	7.819	807,234	-0.34(-4.17%)
Feb 21, 2020	8.080	8.207	8.049	8.160	1,212,321	+0.04(+0.49%)
Feb 20, 2020	8.231	8.231	8.096	8.120	524,338	-0.17(-2.01%)
Feb 19, 2020	8.326	8.358	8.255	8.286	515,982	-0.04(-0.48%)
Feb 18, 2020	8.342	8.358	8.294	8.326	620,551	-0.02(-0.19%)
Feb 14, 2020	8.437	8.437	8.302	8.342	589,246	-0.07(-0.85%)
Feb 13, 2020	8.413	8.437	8.350	8.413	560,513	-0.02(-0.19%)
Feb 12, 2020	8.484	8.484	8.333	8.429	1,229,480	+0.08(+0.95%)
Feb 11, 2020	8.381	8.381	8.294	8.350	893,838	+0.02(+0.29%)
Feb 10, 2020	8.271	8.334	8.207	8.326	970,704	+0.05(+0.57%)
Feb 07, 2020	8.350	8.358	8.255	8.278	950,392	-0.10(-1.23%)
Feb 06, 2020	8.405	8.477	8.318	8.381	1,219,589	+0.02(+0.19%)
Feb 05, 2020	8.381	8.381	8.255	8.366	748,955	+0.10(+1.15%)
Feb 04, 2020	8.326	8.358	8.247	8.271	909,043	+0.04(+0.48%)
Feb 03, 2020	8.215	8.255	8.168	8.231	1,012,242	-0.02(-0.29%)
Jan 31, 2020	8.445	8.453	8.239	8.255	1,364,682	-0.20(-2.34%)
Jan 30, 2020	8.492	8.492	8.377	8.453	725,955	-0.12(-1.39%)
Jan 29, 2020	8.587	8.619	8.548	8.572	679,801	+0.01(+0.09%)
Jan 28, 2020	8.603	8.603	8.524	8.564	817,269	-0.03(-0.37%)
Jan 27, 2020	8.564	8.627	8.548	8.595	944,931	-0.11(-1.27%)
Jan 24, 2020	8.714	8.746	8.690	8.706	567,913	-0.05(-0.54%)
Jan 23, 2020	8.865	8.881	8.714	8.754	774,098	-0.13(-1.43%)
Jan 22, 2020	8.833	8.904	8.801	8.881	416,810	+0.02(+0.18%)
Jan 21, 2020	8.817	8.912	8.785	8.865	407,666	+0.03(+0.36%)
Jan 17, 2020	8.865	8.873	8.825	8.833	335,143	-0.04(-0.45%)
Jan 16, 2020	8.999	8.999	8.865	8.873	565,063	-0.10(-1.06%)
Jan 15, 2020	8.984	8.999	8.936	8.968	681,692	-0.02(-0.18%)
Jan 14, 2020	8.976	9.015	8.928	8.984	1,109,048	+0.02(+0.27%)
Jan 13, 2020	8.873	8.984	8.825	8.960	1,143,478	+0.16(+1.80%)
Jan 10, 2020	8.817	8.841	8.770	8.801	839,057	+0.00(+0.00%)
Jan 09, 2020	8.896	8.896	8.746	8.801	913,626	+0.03(+0.36%)
Jan 08, 2020	8.849	8.849	8.726	8.770	762,409	-0.09(-0.98%)
Jan 07, 2020	8.888	8.936	8.841	8.857	756,368	+0.00(+0.00%)
Jan 06, 2020	8.944	8.976	8.833	8.857	731,914	-0.08(-0.89%)
Jan 03, 2020	8.968	8.976	8.920	8.936	471,093	-0.06(-0.70%)
Jan 02, 2020	9.197	9.213	8.960	8.999	1,173,586	-0.19(-2.07%)
Dec 31, 2019	9.118	9.213	9.118	9.190	1,362,915	+0.06(+0.69%)
Dec 30, 2019	9.316	9.316	9.126	9.126	836,107	+0.15(+1.63%)
Dec 27, 2019	8.873	9.033	8.873	8.980	446,668	+0.06(+0.68%)
Dec 26, 2019	8.858	8.950	8.858	8.919	325,219	+0.09(+1.04%)
Dec 24, 2019	8.828	8.866	8.813	8.828	189,686	-0.02(-0.17%)
Dec 23, 2019	8.850	8.889	8.812	8.843	706,901	-0.02(-0.17%)
Dec 20, 2019	8.828	8.881	8.828	8.858	785,375	+0.12(+1.40%)
Dec 19, 2019	8.721	8.771	8.667	8.736	1,172,122	+0.05(+0.53%)
Dec 18, 2019	8.751	8.789	8.645	8.690	2,084,707	-0.12(-1.38%)
Dec 17, 2019	8.820	8.843	8.713	8.812	974,051	+0.09(+1.05%)
Dec 16, 2019	8.675	8.774	8.675	8.721	756,059	+0.08(+0.97%)
Dec 13, 2019	8.614	8.675	8.576	8.637	1,519,066	+0.02(+0.18%)
Dec 12, 2019	8.546	8.656	8.523	8.622	1,426,219	+0.08(+0.98%)
Dec 11, 2019	8.462	8.561	8.454	8.538	3,997,242	+0.08(+0.99%)
Dec 10, 2019	8.500	8.515	8.416	8.454	1,281,909	+0.01(+0.09%)
Dec 09, 2019	8.439	8.477	8.424	8.446	1,356,642	-0.06(-0.72%)
Dec 06, 2019	8.538	8.561	8.431	8.507	947,645	+0.04(+0.45%)
Dec 05, 2019	8.538	8.546	8.454	8.469	830,344	-0.05(-0.63%)
Dec 04, 2019	8.553	8.553	8.485	8.523	1,125,221	-0.03(-0.36%)
Dec 03, 2019	8.500	8.553	8.450	8.553	814,772	+0.09(+1.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Korea Telecom Corp ADR (NY: KT )

Historical Prices