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 )

13.60 +0.21 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Oct 30, 2020 7.684 7.716 7.605 7.621 1,719,896 -0.13(-1.74%)
Oct 29, 2020 7.787 7.835 7.692 7.756 1,726,894 -0.03(-0.41%)
Oct 28, 2020 7.859 7.874 7.708 7.787 1,296,193 -0.12(-1.50%)
Oct 27, 2020 7.962 8.001 7.874 7.906 1,865,818 +0.01(+0.10%)
Oct 26, 2020 8.001 8.001 7.851 7.898 892,570 -0.19(-2.35%)
Oct 23, 2020 8.033 8.120 8.009 8.088 1,070,564 +0.12(+1.49%)
Oct 22, 2020 7.970 7.970 7.890 7.970 1,822,211 +0.02(+0.30%)
Oct 21, 2020 7.946 7.970 7.914 7.946 3,876,302 -0.04(-0.50%)
Oct 20, 2020 7.914 7.962 7.906 7.985 1,908,457 +0.10(+1.20%)
Oct 19, 2020 7.922 7.958 7.867 7.890 580,565 +0.03(+0.40%)
Oct 16, 2020 7.851 7.863 7.811 7.859 509,215 +0.06(+0.71%)
Oct 15, 2020 7.803 7.851 7.756 7.803 762,461 -0.02(-0.20%)
Oct 14, 2020 7.843 7.859 7.795 7.819 377,842 -0.06(-0.80%)
Oct 13, 2020 7.922 7.954 7.882 7.882 397,974 +0.02(+0.20%)
Oct 12, 2020 7.859 7.914 7.859 7.867 655,071 -0.02(-0.30%)
Oct 09, 2020 7.835 7.898 7.835 7.890 345,999 +0.09(+1.12%)
Oct 08, 2020 7.803 7.811 7.771 7.803 587,573 +0.03(+0.41%)
Oct 07, 2020 7.771 7.819 7.732 7.771 471,776 +0.06(+0.82%)
Oct 06, 2020 7.756 7.811 7.708 7.708 471,172 -0.06(-0.71%)
Oct 05, 2020 7.764 7.811 7.716 7.764 1,064,649 +0.12(+1.55%)
Oct 02, 2020 7.526 7.672 7.518 7.645 471,093 +0.00(+0.00%)
Oct 01, 2020 7.653 7.692 7.589 7.645 816,522 +0.03(+0.42%)
Sep 30, 2020 7.700 7.728 7.613 7.613 900,161 -0.06(-0.83%)
Sep 29, 2020 7.692 7.756 7.661 7.676 404,039 +0.07(+0.94%)
Sep 28, 2020 7.581 7.625 7.566 7.605 469,565 +0.09(+1.16%)
Sep 25, 2020 7.597 7.597 7.451 7.518 603,005 -0.08(-1.04%)
Sep 24, 2020 7.526 7.629 7.526 7.597 323,089 +0.05(+0.63%)
Sep 23, 2020 7.748 7.779 7.542 7.550 488,214 -0.19(-2.46%)
Sep 22, 2020 7.748 7.867 7.740 7.740 468,449 -0.04(-0.51%)
Sep 21, 2020 7.779 7.827 7.748 7.779 392,924 -0.06(-0.71%)
Sep 18, 2020 7.962 7.977 7.835 7.835 558,571 -0.06(-0.80%)
Sep 17, 2020 7.819 7.938 7.779 7.898 357,395 +0.02(+0.20%)
Sep 16, 2020 7.874 7.985 7.867 7.882 505,482 +0.00(+0.00%)
Sep 15, 2020 7.882 7.922 7.874 7.882 252,483 +0.02(+0.20%)
Sep 14, 2020 7.835 7.898 7.835 7.867 684,311 +0.15(+1.95%)
Sep 11, 2020 7.740 7.775 7.653 7.716 536,986 -0.02(-0.31%)
Sep 10, 2020 7.827 7.867 7.732 7.740 722,177 -0.11(-1.41%)
Sep 09, 2020 7.771 7.930 7.764 7.851 826,643 +0.10(+1.33%)
Sep 08, 2020 7.764 7.843 7.716 7.748 501,149 +0.00(+0.00%)
Sep 04, 2020 7.827 7.882 7.637 7.748 546,706 -0.09(-1.11%)
Sep 03, 2020 7.898 7.930 7.811 7.835 683,781 -0.10(-1.30%)
Sep 02, 2020 7.890 8.057 7.851 7.938 775,834 +0.10(+1.21%)
Sep 01, 2020 7.827 7.851 7.688 7.843 1,583,551 +0.05(+0.61%)
Aug 31, 2020 7.859 7.914 7.787 7.795 1,033,662 -0.07(-0.91%)
Aug 28, 2020 7.851 7.946 7.827 7.867 336,784 +0.05(+0.61%)
Aug 27, 2020 7.970 7.970 7.803 7.819 519,129 -0.15(-1.89%)
Aug 26, 2020 7.993 8.049 7.922 7.970 335,637 -0.12(-1.47%)
Aug 25, 2020 8.033 8.112 8.033 8.088 554,076 +0.15(+1.90%)
Aug 24, 2020 7.922 7.954 7.914 7.938 245,443 +0.06(+0.70%)
Aug 21, 2020 7.859 7.886 7.795 7.882 514,517 +0.02(+0.20%)
Aug 20, 2020 7.930 7.930 7.843 7.867 527,793 -0.28(-3.40%)
Aug 19, 2020 8.168 8.255 8.120 8.144 337,227 -0.04(-0.48%)
Aug 18, 2020 8.231 8.278 8.148 8.183 485,817 -0.21(-2.46%)
Aug 17, 2020 8.488 8.488 8.366 8.389 560,017 +0.01(+0.09%)
Aug 14, 2020 8.437 8.475 8.370 8.381 669,907 -0.17(-2.04%)
Aug 13, 2020 8.516 8.627 8.389 8.556 649,512 -0.07(-0.83%)
Aug 12, 2020 8.461 8.675 8.461 8.627 1,234,953 +0.43(+5.22%)
Aug 11, 2020 8.286 8.318 8.183 8.199 937,243 +0.03(+0.39%)
Aug 10, 2020 8.088 8.282 8.088 8.168 741,606 +0.11(+1.38%)
Aug 07, 2020 7.867 8.065 7.843 8.057 1,098,840 +0.24(+3.04%)
Aug 06, 2020 7.874 7.874 7.819 7.819 678,495 -0.02(-0.30%)
Aug 05, 2020 7.843 7.867 7.811 7.843 1,071,231 +0.00(+0.00%)
Aug 04, 2020 7.748 7.867 7.748 7.843 942,618 +0.06(+0.81%)
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.