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 )

13.38 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 26, 2021 9.675 9.675 9.424 9.449 1,897,814 -0.28(-2.92%)
Feb 25, 2021 9.700 9.876 9.691 9.733 1,973,189 +0.11(+1.13%)
Feb 24, 2021 9.675 9.700 9.507 9.624 1,379,044 -0.17(-1.71%)
Feb 23, 2021 9.683 9.817 9.591 9.792 2,533,918 +0.26(+2.72%)
Feb 22, 2021 9.616 9.616 9.415 9.532 1,566,872 -0.30(-3.06%)
Feb 19, 2021 9.951 9.951 9.717 9.834 2,656,677 +0.07(+0.69%)
Feb 18, 2021 9.750 9.867 9.733 9.767 1,669,755 -0.01(-0.09%)
Feb 17, 2021 9.984 9.984 9.700 9.775 1,644,541 -0.10(-1.02%)
Feb 16, 2021 9.934 9.951 9.775 9.876 1,450,327 +0.64(+6.98%)
Feb 12, 2021 9.382 9.382 9.223 9.231 1,492,633 -0.19(-2.04%)
Feb 11, 2021 9.248 9.499 9.206 9.424 3,150,485 +0.41(+4.55%)
Feb 10, 2021 9.064 9.097 8.955 9.014 1,859,339 +0.13(+1.41%)
Feb 09, 2021 8.930 9.005 8.871 8.888 1,491,111 +0.03(+0.38%)
Feb 08, 2021 8.829 8.863 8.737 8.855 3,965,103 +0.14(+1.63%)
Feb 05, 2021 8.863 8.871 8.712 8.712 2,335,734 -0.11(-1.23%)
Feb 04, 2021 8.980 8.980 8.762 8.821 3,183,410 -0.20(-2.23%)
Feb 03, 2021 9.072 9.118 8.980 9.022 775,375 -0.04(-0.46%)
Feb 02, 2021 9.030 9.152 9.022 9.064 642,938 +0.10(+1.12%)
Feb 01, 2021 8.947 9.014 8.880 8.963 697,550 +0.16(+1.81%)
Jan 29, 2021 8.980 9.014 8.779 8.804 1,486,181 -0.19(-2.14%)
Jan 28, 2021 8.905 9.039 8.896 8.997 1,324,948 -0.01(-0.09%)
Jan 27, 2021 9.080 9.114 8.980 9.005 1,122,193 -0.20(-2.18%)
Jan 26, 2021 9.156 9.223 9.089 9.206 1,030,820 -0.07(-0.72%)
Jan 25, 2021 9.315 9.323 9.239 9.273 681,045 +0.26(+2.88%)
Jan 22, 2021 9.022 9.030 8.938 9.014 624,200 -0.03(-0.37%)
Jan 21, 2021 9.072 9.131 9.047 9.047 375,788 +0.03(+0.28%)
Jan 20, 2021 9.064 9.064 8.997 9.022 487,276 -0.01(-0.09%)
Jan 19, 2021 8.955 9.043 8.913 9.030 841,687 +0.04(+0.47%)
Jan 15, 2021 9.030 9.030 8.888 8.988 1,094,024 -0.07(-0.74%)
Jan 14, 2021 9.181 9.214 9.055 9.055 1,987,829 +0.00(+0.00%)
Jan 13, 2021 9.131 9.131 9.055 9.055 548,889 +0.01(+0.09%)
Jan 12, 2021 9.039 9.093 9.005 9.047 821,950 +0.05(+0.56%)
Jan 11, 2021 9.055 9.089 8.972 8.997 1,686,360 -0.32(-3.41%)
Jan 08, 2021 9.306 9.344 9.265 9.315 1,946,923 -0.02(-0.18%)
Jan 07, 2021 9.340 9.378 9.273 9.332 1,556,259 +0.16(+1.73%)
Jan 06, 2021 9.147 9.239 9.122 9.173 2,538,018 +0.05(+0.55%)
Jan 05, 2021 9.206 9.214 9.101 9.122 1,219,678 -0.04(-0.46%)
Jan 04, 2021 9.223 9.239 9.139 9.164 667,910 -0.05(-0.54%)
Dec 31, 2020 9.214 9.214 9.214 267,718 -0.03(-0.27%)
Dec 30, 2020 9.231 9.290 9.206 9.239 267,718 +0.25(+2.76%)
Dec 29, 2020 9.047 9.047 8.976 8.991 215,272 -0.09(-0.96%)
Dec 28, 2020 9.079 9.110 9.047 9.079 338,445 +0.10(+1.06%)
Dec 24, 2020 8.976 9.063 8.968 8.984 167,003 +0.04(+0.44%)
Dec 23, 2020 8.888 8.944 8.865 8.944 340,352 +0.10(+1.16%)
Dec 22, 2020 8.999 9.007 8.833 8.841 510,563 -0.21(-2.36%)
Dec 21, 2020 9.023 9.079 8.920 9.055 796,225 +0.07(+0.79%)
Dec 18, 2020 9.071 9.102 8.944 8.984 914,669 -0.02(-0.18%)
Dec 17, 2020 9.023 9.055 8.968 8.999 782,545 +0.08(+0.89%)
Dec 16, 2020 9.007 9.039 8.920 8.920 347,684 -0.09(-0.97%)
Dec 15, 2020 8.936 9.047 8.936 9.007 439,233 +0.14(+1.61%)
Dec 14, 2020 8.888 8.976 8.865 8.865 654,614 +0.00(+0.00%)
Dec 11, 2020 8.888 8.928 8.833 8.865 917,446 -0.01(-0.09%)
Dec 10, 2020 8.841 8.912 8.785 8.873 1,261,521 +0.03(+0.36%)
Dec 09, 2020 8.912 8.936 8.809 8.841 723,753 +0.00(+0.00%)
Dec 08, 2020 8.841 8.869 8.825 8.841 382,876 -0.03(-0.36%)
Dec 07, 2020 8.881 8.888 8.821 8.873 469,894 -0.06(-0.71%)
Dec 04, 2020 8.896 8.952 8.896 8.936 1,069,176 +0.11(+1.26%)
Dec 03, 2020 8.841 8.896 8.817 8.825 807,048 +0.06(+0.72%)
Dec 02, 2020 8.690 8.801 8.690 8.762 399,823 +0.12(+1.37%)
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.