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
2018-10-18 14.39 14.57 14.39 14.565 67,482
2018-10-17 14.36 14.38 14.30 14.30 58,938
2018-10-16 14.12 14.345 14.12 14.28 82,334
2018-10-15 14.14 14.30 14.14 14.26 75,334
2018-10-12 13.87 13.90 13.82 13.865 111,182
2018-10-11 13.57 13.775 13.565 13.695 182,052
2018-10-10 14.27 14.33 14.25 14.27 67,108
2018-10-09 14.38 14.38 14.175 14.175 38,730
2018-10-08 14.34 14.405 14.26 14.375 133,045
2018-10-05 13.995 14.015 13.84 13.85 124,000
2018-10-04 14.19 14.42 14.17 14.33 137,108
2018-10-03 14.67 14.70 14.38 14.555 75,736
2018-10-02 14.41 14.70 14.405 14.695 141,104
2018-10-01 14.37 14.515 14.27 14.515 157,540
2018-09-28 14.705 14.925 14.69 14.825 62,622
2018-09-27 14.805 14.835 14.725 14.77 101,732
2018-09-26 14.545 14.675 14.495 14.555 116,126
2018-09-25 14.53 14.66 14.50 14.57 75,046
2018-09-24 14.39 14.50 14.39 14.49 38,585
2018-09-21 14.30 14.56 14.275 14.45 240,154
2018-09-20 14.21 14.49 14.21 14.415 203,033
2018-09-19 14.21 14.26 14.11 14.255 59,952
2018-09-18 14.38 14.58 14.34 14.515 45,476
2018-09-17 14.08 14.35 14.02 14.195 48,769
2018-09-14 13.64 14.055 13.64 14.055 136,794
2018-09-13 13.61 13.64 13.47 13.57 24,967
2018-09-12 13.55 13.83 13.50 13.79 29,237
2018-09-11 13.23 13.60 13.23 13.595 21,998
2018-09-10 13.59 13.59 13.16 13.215 31,957
2018-09-07 13.83 13.88 13.70 13.725 23,999

» 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.