KT Corporation KT
NYSE
$18,27+0,07 (+0,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $18,20 | -0,55 % | $18,19 | $18,29 | $18,01 | 2,45M |
| 2026-10-09 | $18,30 | -1,35 % | $18,55 | $18,55 | $17,91 | 4,92M |
| 2026-10-08 | $18,55 | -1,90 % | $19,03 | $19,21 | $18,50 | 2,35M |
| 2026-10-07 | $18,91 | -0,47 % | $19,06 | $19,06 | $18,78 | 1,41M |
| 2026-10-06 | $19,00 | -0,05 % | $19,00 | $19,25 | $18,91 | 2,39M |
| 2026-10-05 | $19,01 | +0,37 % | $19,00 | $19,08 | $18,88 | 3,16M |
| 2026-10-02 | $18,94 | +1,23 % | $18,91 | $18,97 | $18,60 | 2,05M |
| 2026-10-01 | $18,71 | -1,27 % | $18,85 | $18,91 | $18,57 | 2,16M |
| 2026-09-30 | $18,95 | -1,66 % | $19,26 | $19,26 | $18,81 | 1,91M |
| 2026-09-29 | $19,27 | +0,57 % | $19,28 | $19,38 | $19,10 | 918,70K |
| 2026-09-28 | $19,16 | -2,74 % | $19,42 | $19,48 | $19,05 | 835,10K |
| 2026-09-25 | $19,70 | +0,87 % | $19,65 | $19,82 | $19,59 | 1,28M |
| 2026-09-24 | $19,53 | +0,41 % | $19,46 | $19,59 | $19,42 | 1,64M |
| 2026-09-23 | $19,45 | -0,26 % | $19,30 | $19,55 | $19,18 | 1,33M |
| 2026-09-22 | $19,50 | +0,26 % | $19,50 | $19,66 | $19,43 | 972,60K |
| 2026-09-21 | $19,45 | +0,36 % | $19,64 | $19,71 | $19,35 | 900,60K |
| 2026-09-18 | $19,38 | -0,51 % | $19,21 | $19,48 | $19,09 | 1,68M |
| 2026-09-17 | $19,48 | +0,15 % | $19,65 | $19,74 | $19,46 | 1,42M |
| 2026-09-16 | $19,45 | -1,97 % | $19,82 | $19,90 | $19,31 | 1,07M |
| 2026-09-15 | $19,84 | -0,65 % | $19,89 | $19,95 | $19,66 | 852,50K |
| 2026-09-14 | $19,97 | +0,35 % | $19,93 | $20,13 | $19,69 | 978,70K |
| 2026-09-11 | $19,90 | +1,53 % | $19,75 | $20,02 | $19,58 | 2,14M |
| 2026-09-10 | $19,60 | -0,71 % | $19,48 | $19,74 | $19,42 | 1,93M |
| 2026-09-09 | $19,74 | -0,20 % | $19,70 | $19,83 | $19,59 | 1,28M |
| 2026-09-08 | $19,78 | -0,05 % | $19,83 | $19,98 | $19,76 | 778,60K |
| 2026-09-04 | $19,79 | -0,20 % | $19,80 | $19,88 | $19,66 | 800,10K |
| 2026-09-03 | $19,83 | +0,92 % | $19,81 | $19,88 | $19,52 | 765,40K |
| 2026-09-02 | $19,65 | -0,10 % | $19,80 | $19,81 | $19,48 | 928,20K |
| 2026-09-01 | $19,67 | -0,05 % | $19,79 | $19,96 | $19,62 | 933,30K |
| 2026-08-31 | $19,68 | +0,25 % | $19,61 | $19,75 | $19,50 | 1,31M |
| 2026-08-28 | $19,63 | +0,15 % | $19,71 | $19,71 | $19,46 | 892,90K |
| 2026-08-27 | $19,60 | -0,31 % | $19,60 | $19,69 | $19,49 | 1,53M |
| 2026-08-26 | $19,66 | +2,24 % | $19,34 | $19,69 | $19,34 | 1,03M |
| 2026-08-25 | $19,23 | +1,48 % | $19,03 | $19,31 | $18,93 | 1,28M |
| 2026-08-24 | $18,95 | +0,26 % | $18,86 | $19,03 | $18,79 | 754,80K |
| 2026-08-21 | $18,90 | +1,23 % | $18,87 | $19,25 | $18,87 | 952,70K |
| 2026-08-20 | $18,67 | -1,74 % | $18,75 | $18,97 | $18,59 | 1,73M |
| 2026-08-19 | $19,00 | +1,17 % | $18,96 | $19,27 | $18,85 | 2,02M |
| 2026-08-18 | $18,78 | -1,16 % | $19,08 | $19,11 | $18,74 | 1,87M |
| 2026-08-17 | $19,00 | -0,63 % | $19,25 | $19,25 | $18,80 | 991,00K |
| 2026-08-14 | $19,12 | +0,84 % | $19,20 | $19,37 | $19,02 | 1,73M |
| 2026-08-13 | $18,96 | +2,32 % | $18,55 | $19,12 | $18,49 | 2,12M |
| 2026-08-12 | $18,53 | -0,05 % | $18,71 | $18,73 | $18,36 | 1,27M |
| 2026-08-11 | $18,54 | +1,31 % | $18,44 | $18,64 | $18,43 | 1,96M |
| 2026-08-10 | $18,30 | -1,08 % | $18,29 | $18,45 | $18,17 | 1,66M |
| 2026-08-07 | $18,50 | -0,16 % | $18,54 | $18,62 | $18,36 | 1,46M |
| 2026-08-06 | $18,53 | +1,93 % | $18,42 | $18,64 | $18,25 | 2,11M |
| 2026-08-05 | $18,18 | -1,52 % | $18,50 | $18,60 | $18,18 | 1,84M |
| 2026-08-04 | $18,46 | +0,44 % | $18,56 | $18,80 | $18,44 | 3,31M |
| 2026-08-03 | $18,38 | +1,60 % | $18,48 | $18,50 | $18,32 | 2,98M |
| 2026-07-31 | $18,09 | -2,11 % | $18,50 | $18,50 | $17,94 | 2,46M |
| 2026-07-30 | $18,48 | +0,71 % | $18,16 | $18,52 | $18,16 | 1,74M |
| 2026-07-29 | $18,35 | -2,34 % | $18,55 | $18,70 | $18,21 | 743,70K |
| 2026-07-28 | $18,79 | +0,32 % | $18,81 | $18,99 | $18,69 | 1,20M |
| 2026-07-27 | $18,73 | +0,92 % | $18,59 | $18,81 | $18,52 | 1,04M |
| 2026-07-24 | $18,56 | +1,64 % | $18,45 | $18,62 | $18,45 | 1,10M |
| 2026-07-23 | $18,26 | +1,44 % | $18,19 | $18,50 | $18,16 | 1,21M |
| 2026-07-22 | $18,00 | +0,78 % | $17,89 | $18,00 | $17,76 | 1,83M |
| 2026-07-21 | $17,86 | -0,22 % | $17,95 | $18,00 | $17,79 | 1,06M |
| 2026-07-20 | $17,90 | +1,94 % | $17,72 | $18,00 | $17,57 | 1,74M |
| 2026-07-17 | $17,56 | -0,51 % | $17,70 | $17,80 | $17,52 | 904,50K |
| 2026-07-16 | $17,65 | +1,79 % | $17,51 | $17,93 | $17,51 | 793,90K |
| 2026-07-15 | $17,34 | 0,00 % | $17,35 | $17,63 | $17,25 | 1,46M |
| 2026-07-14 | $17,34 | -0,23 % | $17,48 | $17,61 | $17,29 | 1,34M |
| 2026-07-13 | $17,38 | -3,18 % | $17,80 | $17,83 | $17,36 | 1,37M |
| 2026-07-10 | $17,95 | -3,91 % | $18,66 | $18,66 | $17,77 | 1,83M |
| 2026-07-09 | $18,68 | +2,13 % | $18,42 | $18,68 | $18,33 | 1,27M |
| 2026-07-08 | $18,29 | +0,16 % | $18,29 | $18,34 | $18,09 | 1,44M |
| 2026-07-07 | $18,26 | +3,51 % | $17,89 | $18,36 | $17,84 | 1,49M |
| 2026-07-06 | $17,64 | -0,28 % | $18,00 | $18,00 | $17,55 | 1,65M |
| 2026-07-02 | $17,69 | +2,49 % | $17,50 | $17,86 | $17,50 | 1,78M |
| 2026-07-01 | $17,26 | -0,12 % | $17,14 | $17,38 | $17,13 | 1,21M |
| 2026-06-30 | $17,28 | -0,92 % | $17,43 | $17,51 | $17,27 | 945,80K |
| 2026-06-29 | $17,44 | -1,19 % | $17,59 | $17,75 | $17,21 | 940,20K |
| 2026-06-26 | $17,65 | -0,90 % | $17,74 | $17,97 | $17,60 | 1,44M |
| 2026-06-25 | $17,81 | 0,00 % | $18,07 | $18,16 | $17,74 | 2,25M |
| 2026-06-24 | $17,81 | +0,17 % | $17,60 | $17,97 | $17,60 | 2,22M |
| 2026-06-23 | $17,78 | -0,39 % | $17,47 | $17,81 | $17,38 | 2,77M |
| 2026-06-22 | $17,85 | -2,57 % | $17,96 | $18,10 | $17,50 | 1,89M |
| 2026-06-18 | $18,32 | +0,33 % | $18,49 | $18,56 | $18,10 | 2,47M |
| 2026-06-17 | $18,26 | -2,67 % | $18,70 | $18,78 | $18,23 | 1,22M |
| 2026-06-16 | $18,76 | -0,42 % | $18,72 | $18,98 | $18,61 | 928,50K |
| 2026-06-15 | $18,84 | +1,78 % | $18,65 | $18,97 | $18,63 | 1,34M |
| 2026-06-12 | $18,51 | -1,28 % | $18,34 | $18,86 | $18,34 | 1,22M |
| 2026-06-11 | $18,75 | +1,74 % | $18,60 | $18,98 | $18,49 | 3,59M |
| 2026-06-10 | $18,43 | -1,39 % | $18,72 | $18,88 | $18,43 | 1,29M |
| 2026-06-09 | $18,69 | +1,19 % | $18,63 | $19,06 | $18,59 | 3,42M |
| 2026-06-08 | $18,47 | +1,93 % | $18,26 | $18,75 | $18,20 | 2,74M |
| 2026-06-05 | $18,12 | -0,49 % | $17,66 | $18,15 | $17,61 | 3,10M |
| 2026-06-04 | $18,21 | -0,92 % | $18,10 | $18,40 | $17,89 | 1,80M |