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 )

13.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 10.38 10.49 10.34 10.41 1,034,491 +0.20(+1.97%)
Mar 30, 2021 10.23 10.23 10.13 10.21 500,817 -0.07(-0.65%)
Mar 29, 2021 10.30 10.34 10.24 10.28 2,341,618 -0.13(-1.21%)
Mar 26, 2021 10.34 10.42 10.28 10.40 4,582,571 +0.19(+1.89%)
Mar 25, 2021 10.21 10.26 10.13 10.21 1,025,523 +0.09(+0.91%)
Mar 24, 2021 10.18 10.22 10.12 10.12 1,403,112 +0.37(+3.78%)
Mar 23, 2021 9.800 9.867 9.742 9.750 758,879 -0.12(-1.19%)
Mar 22, 2021 9.825 9.876 9.725 9.867 526,074 +0.03(+0.34%)
Mar 19, 2021 9.809 9.909 9.717 9.834 1,064,391 -0.07(-0.68%)
Mar 18, 2021 9.926 10.00 9.892 9.901 372,403 -0.08(-0.84%)
Mar 17, 2021 9.959 10.02 9.834 9.984 825,247 +0.01(+0.08%)
Mar 16, 2021 9.984 10.00 9.934 9.976 485,710 +0.01(+0.08%)
Mar 15, 2021 10.00 10.00 9.884 9.968 596,978 +0.00(+0.00%)
Mar 12, 2021 9.993 10.03 9.926 9.968 1,330,369 +0.01(+0.08%)
Mar 11, 2021 9.926 10.01 9.901 9.959 619,331 +0.14(+1.45%)
Mar 10, 2021 9.725 9.850 9.700 9.817 1,535,120 -0.01(-0.09%)
Mar 09, 2021 9.666 9.842 9.616 9.825 1,808,968 +0.28(+2.98%)
Mar 08, 2021 9.658 9.683 9.541 9.541 1,614,668 -0.19(-1.98%)
Mar 05, 2021 9.691 9.788 9.641 9.733 2,289,373 +0.08(+0.87%)
Mar 04, 2021 9.783 9.909 9.633 9.650 996,543 -0.22(-2.21%)
Mar 03, 2021 9.708 9.892 9.708 9.867 842,062 +0.22(+2.26%)
Mar 02, 2021 9.616 9.666 9.549 9.650 1,464,800 +0.05(+0.52%)
Mar 01, 2021 9.574 9.616 9.507 9.599 1,290,286 +0.15(+1.59%)
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%)
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.