KT Corporation KT
NYSE
$18,27+0,07 (+%0,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |