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
2018-07-16 13.38 13.48 13.38 13.405 13,319
2018-07-13 13.45 13.55 13.43 13.465 23,531
2018-07-12 13.55 13.55 13.42 13.495 21,191
2018-07-11 13.60 13.71 13.50 13.615 19,458
2018-07-10 13.16 13.48 13.16 13.45 50,894
2018-07-09 13.33 13.36 13.30 13.31 24,497
2018-07-06 13.23 13.30 13.23 13.275 22,785
2018-07-05 13.01 13.13 12.83 13.125 47,297
2018-07-03 13.13 13.26 13.12 13.18 27,780
2018-07-02 13.11 13.195 13.075 13.175 16,202
2018-06-29 13.30 13.35 13.21 13.28 33,724
2018-06-28 13.14 13.24 13.11 13.21 27,310
2018-06-27 13.21 13.24 13.10 13.17 33,712
2018-06-26 13.27 13.29 13.20 13.23 23,016
2018-06-25 13.25 13.40 13.25 13.33 22,971
2018-06-22 13.19 13.40 13.18 13.40 33,154
2018-06-21 13.30 13.30 13.05 13.075 69,241
2018-06-20 13.87 13.915 13.79 13.795 20,290
2018-06-19 13.80 13.87 13.77 13.86 81,624
2018-06-18 13.94 14.03 13.87 14.03 36,767
2018-06-15 14.62 14.62 13.95 13.975 29,361
2018-06-14 13.99 14.10 13.92 14.04 25,710
2018-06-13 14.10 14.21 14.10 14.15 22,356
2018-06-12 13.58 14.30 13.58 14.24 21,156
2018-06-11 13.86 14.01 13.62 14.00 37,434
2018-06-08 13.97 14.05 13.92 14.005 17,987
2018-06-07 13.74 13.965 13.655 13.96 33,823
2018-06-06 13.57 13.80 13.57 13.75 38,787
2018-06-05 13.44 13.52 13.35 13.52 9,591
2018-06-04 13.23 13.34 13.23 13.31 14,473

» 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.