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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Telecom Corp ADR (NY: KT )

13.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.620 9.650 9.561 9.620 1,227,806 -0.07(-0.76%)
May 30, 2018 9.650 9.701 9.561 9.694 512,402 +0.06(+0.61%)
May 29, 2018 9.635 9.679 9.524 9.635 400,897 -0.11(-1.13%)
May 25, 2018 9.745 9.745 9.745 0 +0.11(+1.15%)
May 24, 2018 9.664 9.672 9.561 9.635 578,334 -0.02(-0.23%)
May 23, 2018 9.642 9.745 9.591 9.657 639,210 -0.01(-0.15%)
May 22, 2018 9.672 9.760 9.546 9.672 438,420 +0.10(+1.00%)
May 21, 2018 9.583 9.613 9.546 9.576 579,358 -0.01(-0.15%)
May 18, 2018 9.760 9.760 9.554 9.591 537,358 +0.01(+0.15%)
May 17, 2018 9.605 9.605 9.532 9.576 758,689 +0.01(+0.08%)
May 16, 2018 9.642 9.679 9.502 9.569 578,393 -0.12(-1.22%)
May 15, 2018 9.723 9.723 9.644 9.687 567,016 -0.03(-0.30%)
May 14, 2018 9.664 9.782 9.664 9.716 728,778 +0.05(+0.53%)
May 11, 2018 9.952 9.952 9.616 9.664 1,460,394 -0.29(-2.89%)
May 10, 2018 9.900 9.974 9.782 9.952 1,655,545 +0.00(+0.00%)
May 09, 2018 9.974 9.974 9.863 9.952 583,901 +0.09(+0.90%)
May 08, 2018 9.922 9.922 9.679 9.863 1,275,205 -0.12(-1.18%)
May 07, 2018 9.841 10.07 9.841 9.981 615,405 +0.07(+0.67%)
May 04, 2018 9.952 10.03 9.782 9.915 713,905 -0.14(-1.39%)
May 03, 2018 9.908 10.06 9.664 10.06 1,167,653 +0.20(+2.02%)
May 02, 2018 9.753 9.886 9.753 9.856 1,667,870 +0.01(+0.15%)
May 01, 2018 9.922 9.922 9.742 9.841 2,181,623 -0.06(-0.60%)
Apr 30, 2018 10.00 10.05 9.882 9.900 707,825 -0.15(-1.47%)
Apr 27, 2018 9.952 10.05 9.900 10.05 586,555 +0.15(+1.56%)
Apr 26, 2018 9.827 9.911 9.782 9.893 403,102 +0.11(+1.13%)
Apr 25, 2018 9.834 9.886 9.694 9.782 382,067 -0.08(-0.82%)
Apr 24, 2018 9.863 10.00 9.723 9.863 1,026,619 +0.06(+0.60%)
Apr 23, 2018 9.745 9.863 9.738 9.804 686,838 +0.04(+0.45%)
Apr 20, 2018 9.768 9.827 9.745 9.760 846,122 -0.02(-0.23%)
Apr 19, 2018 9.827 9.841 9.731 9.782 1,420,326 -0.07(-0.75%)
Apr 18, 2018 9.915 9.915 9.782 9.856 671,897 -0.01(-0.07%)
Apr 17, 2018 9.878 9.930 9.753 9.863 1,179,491 -0.06(-0.59%)
Apr 16, 2018 9.878 10.000 9.849 9.922 1,468,706 +0.11(+1.13%)
Apr 13, 2018 9.974 9.974 9.782 9.812 723,373 -0.16(-1.63%)
Apr 12, 2018 10.28 10.28 9.974 9.974 883,908 -0.37(-3.56%)
Apr 11, 2018 10.37 10.42 10.34 10.34 768,181 -0.07(-0.71%)
Apr 10, 2018 10.36 10.42 10.31 10.42 1,517,431 +0.10(+0.93%)
Apr 09, 2018 10.29 10.36 10.25 10.32 832,447 +0.09(+0.86%)
Apr 06, 2018 10.26 10.32 10.17 10.23 1,164,624 -0.06(-0.57%)
Apr 05, 2018 10.34 10.39 10.24 10.29 1,349,918 -0.02(-0.21%)
Apr 04, 2018 10.20 10.34 10.17 10.31 999,087 -0.07(-0.64%)
Apr 03, 2018 10.25 10.41 10.24 10.38 1,301,722 +0.23(+2.25%)
Apr 02, 2018 10.09 10.19 10.09 10.15 1,094,693 +0.05(+0.51%)
Mar 29, 2018 10.10 10.10 10.10 0 +0.21(+2.16%)
Mar 28, 2018 9.908 9.922 9.790 9.886 607,222 +0.03(+0.30%)
Mar 27, 2018 9.841 9.981 9.812 9.856 1,290,028 +0.04(+0.45%)
Mar 26, 2018 9.664 9.812 9.609 9.812 1,855,503 +0.23(+2.38%)
Mar 23, 2018 9.687 9.745 9.580 9.583 1,312,009 -0.10(-1.07%)
Mar 22, 2018 9.760 9.782 9.591 9.687 1,130,430 -0.15(-1.50%)
Mar 21, 2018 9.878 9.915 9.768 9.834 2,019,009 -0.07(-0.74%)
Mar 20, 2018 9.974 10.02 9.878 9.908 1,315,050 -0.05(-0.52%)
Mar 19, 2018 10.03 9.893 9.959 851,970 -0.07(-0.66%)
Mar 16, 2018 9.922 10.07 9.893 10.03 895,589 +0.09(+0.89%)
Mar 15, 2018 9.952 10.08 9.911 9.937 1,012,877 -0.04(-0.37%)
Mar 14, 2018 9.981 10.06 9.937 9.974 632,544 +0.04(+0.37%)
Mar 13, 2018 9.959 10.02 9.878 9.937 1,516,670 -0.14(-1.39%)
Mar 12, 2018 10.10 10.12 9.981 10.08 694,523 -0.01(-0.07%)
Mar 09, 2018 9.974 10.08 9.974 10.08 930,818 +0.18(+1.79%)
Mar 08, 2018 9.908 9.945 9.863 9.908 1,485,463 -0.01(-0.15%)
Mar 07, 2018 9.945 9.922 1,140,625 +0.01(+0.07%)
Mar 06, 2018 10.00 10.01 9.860 9.915 1,031,056 +0.04(+0.37%)
Mar 05, 2018 9.849 9.908 9.790 9.878 1,780,839 +0.03(+0.30%)
Mar 02, 2018 9.790 9.878 9.768 9.849 1,180,472 +0.01(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.