KT SPONSORED ADR Historical Stock Price

Below is the stock price history for Kt Sponsored Adr KT. Data is recorded each day for the historical open, high, low, close and volume. The Kt Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kt Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 14.80 14.80 14.66 14.795 52,220
2017-11-22 14.42 14.78 14.42 14.76 33,307
2017-11-21 14.26 14.27 14.20 14.255 22,606
2017-11-20 14.20 14.27 14.20 14.20 17,986
2017-11-17 14.26 14.33 14.24 14.32 10,440
2017-11-16 14.16 14.28 14.16 14.27 19,682
2017-11-15 14.09 14.32 14.09 14.22 38,510
2017-11-14 14.09 14.09 13.86 13.995 61,953
2017-11-13 14.09 14.09 13.89 13.92 47,805
2017-11-10 14.17 14.37 14.17 14.32 13,859
2017-11-09 14.05 14.28 14.05 14.245 18,980
2017-11-08 14.14 14.18 14.03 14.16 10,782
2017-11-07 14.11 14.16 14.06 14.12 23,021
2017-11-06 14.05 14.18 14.04 14.10 21,810
2017-11-03 14.085 14.09 14.05 14.07 33,482
2017-11-02 14.085 14.11 14.04 14.06 27,331
2017-11-01 14.05 14.21 13.96 14.13 72,735
2017-10-31 14.49 14.52 14.40 14.40 59,580
2017-10-30 14.12 14.22 14.12 14.19 67,232
2017-10-27 14.05 14.12 14.05 14.095 27,103
2017-10-26 14.05 14.135 14.035 14.065 30,552
2017-10-25 14.28 14.28 14.025 14.08 23,128
2017-10-24 14.36 14.36 14.29 14.315 35,358
2017-10-23 14.39 14.39 14.22 14.29 65,752
2017-10-20 14.48 14.48 14.335 14.34 53,655
2017-10-19 14.52 14.52 14.41 14.50 28,651
2017-10-18 14.50 14.53 14.47 14.495 41,192
2017-10-17 14.75 14.75 14.44 14.59 88,210
2017-10-16 14.71 14.92 14.71 14.82 77,540
2017-10-13 14.64 14.64 14.57 14.58 53,086

» More Kt Sponsored Adr Stock Price History

To see other companies like Kt Sponsored Adr (KT), view our stock market today for news, and other data.