NYSE - Delayed Quote • USD
KT Corporation (KT)
At close: 4:00 PM EDT
After hours: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.67 | 12.70 | 12.60 | 12.65 | 12.65 | 431,785 |
Apr 23, 2024 | 12.57 | 12.72 | 12.57 | 12.69 | 12.69 | 625,100 |
Apr 22, 2024 | 12.46 | 12.56 | 12.43 | 12.54 | 12.54 | 842,600 |
Apr 19, 2024 | 12.17 | 12.26 | 12.16 | 12.20 | 12.20 | 451,300 |
Apr 18, 2024 | 12.17 | 12.23 | 12.11 | 12.17 | 12.17 | 1,074,300 |
Apr 17, 2024 | 12.22 | 12.28 | 12.10 | 12.12 | 12.12 | 794,600 |
Apr 16, 2024 | 12.37 | 12.39 | 12.29 | 12.31 | 12.31 | 537,800 |
Apr 15, 2024 | 12.51 | 12.55 | 12.44 | 12.46 | 12.46 | 1,249,000 |
Apr 12, 2024 | 12.64 | 12.68 | 12.39 | 12.42 | 12.42 | 1,578,600 |
Apr 11, 2024 | 13.04 | 13.23 | 12.95 | 13.08 | 13.08 | 1,433,100 |
Apr 10, 2024 | 13.35 | 13.47 | 13.17 | 13.18 | 13.18 | 1,619,300 |
Apr 9, 2024 | 13.47 | 13.56 | 13.42 | 13.56 | 13.56 | 1,943,300 |
Apr 8, 2024 | 13.56 | 13.67 | 13.54 | 13.54 | 13.54 | 860,000 |
Apr 5, 2024 | 13.39 | 13.42 | 13.30 | 13.42 | 13.42 | 974,600 |
Apr 4, 2024 | 13.52 | 13.58 | 13.40 | 13.43 | 13.43 | 1,432,000 |
Apr 3, 2024 | 13.39 | 13.45 | 13.33 | 13.43 | 13.43 | 4,305,200 |
Apr 2, 2024 | 13.69 | 13.70 | 13.53 | 13.56 | 13.56 | 861,700 |
Apr 1, 2024 | 13.83 | 13.87 | 13.76 | 13.80 | 13.80 | 822,000 |
Mar 28, 2024 | 14.06 | 14.13 | 13.97 | 14.02 | 14.02 | 927,600 |
Mar 27, 2024 | 14.36 | 14.36 | 14.15 | 14.16 | 14.16 | 536,800 |
Mar 26, 2024 | 14.33 | 14.37 | 14.25 | 14.31 | 14.31 | 717,600 |
Mar 25, 2024 | 14.22 | 14.23 | 14.11 | 14.14 | 14.14 | 642,100 |
Mar 22, 2024 | 14.34 | 14.48 | 14.33 | 14.36 | 14.36 | 694,200 |
Mar 21, 2024 | 14.39 | 14.41 | 14.25 | 14.31 | 14.31 | 897,900 |
Mar 20, 2024 | 13.94 | 14.00 | 13.73 | 14.00 | 14.00 | 1,253,300 |
Mar 19, 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 14.02 | 1,065,700 |
Mar 18, 2024 | 14.23 | 14.25 | 14.16 | 14.18 | 14.18 | 535,800 |
Mar 15, 2024 | 14.33 | 14.39 | 14.22 | 14.23 | 14.23 | 503,000 |
Mar 14, 2024 | 14.44 | 14.52 | 14.44 | 14.49 | 14.49 | 941,800 |
Mar 13, 2024 | 14.42 | 14.46 | 14.39 | 14.41 | 14.41 | 502,900 |
Mar 12, 2024 | 14.39 | 14.43 | 14.30 | 14.42 | 14.42 | 1,362,800 |
Mar 11, 2024 | 14.43 | 14.52 | 14.42 | 14.47 | 14.47 | 856,000 |
Mar 8, 2024 | 14.53 | 14.59 | 14.51 | 14.56 | 14.56 | 965,400 |
Mar 7, 2024 | 14.47 | 14.51 | 14.41 | 14.48 | 14.48 | 1,290,900 |
Mar 6, 2024 | 14.46 | 14.50 | 14.36 | 14.42 | 14.42 | 866,700 |
Mar 5, 2024 | 14.44 | 14.49 | 14.36 | 14.36 | 14.36 | 768,300 |
Mar 4, 2024 | 14.38 | 14.47 | 14.37 | 14.40 | 14.40 | 837,400 |
Mar 1, 2024 | 14.31 | 14.43 | 14.23 | 14.41 | 14.41 | 815,200 |
Feb 29, 2024 | 14.52 | 14.55 | 14.31 | 14.32 | 14.32 | 1,072,000 |
Feb 28, 2024 | 14.22 | 14.35 | 14.22 | 14.28 | 14.28 | 605,100 |
Feb 27, 2024 | 14.26 | 14.30 | 14.18 | 14.20 | 14.20 | 457,600 |
Feb 26, 2024 | 14.45 | 14.52 | 14.36 | 14.41 | 14.41 | 878,600 |
Feb 23, 2024 | 14.58 | 14.68 | 14.53 | 14.55 | 14.55 | 1,409,400 |
Feb 22, 2024 | 14.72 | 14.83 | 14.54 | 14.56 | 14.56 | 1,900,100 |
Feb 21, 2024 | 14.74 | 14.74 | 14.46 | 14.58 | 14.58 | 1,419,600 |
Feb 20, 2024 | 15.31 | 15.35 | 14.95 | 14.98 | 14.98 | 2,561,700 |
Feb 16, 2024 | 14.60 | 14.66 | 14.50 | 14.57 | 14.57 | 795,700 |
Feb 15, 2024 | 14.30 | 14.41 | 14.29 | 14.38 | 14.38 | 497,300 |
Feb 14, 2024 | 14.15 | 14.19 | 14.09 | 14.19 | 14.19 | 584,100 |
Feb 13, 2024 | 14.20 | 14.22 | 14.05 | 14.09 | 14.09 | 858,200 |
Feb 12, 2024 | 13.98 | 14.19 | 13.97 | 14.19 | 14.19 | 850,200 |
Feb 9, 2024 | 13.96 | 13.99 | 13.89 | 13.93 | 13.93 | 418,900 |
Feb 8, 2024 | 14.22 | 14.22 | 13.95 | 13.96 | 13.96 | 636,400 |
Feb 7, 2024 | 14.24 | 14.35 | 14.22 | 14.24 | 14.24 | 578,700 |
Feb 6, 2024 | 14.10 | 14.17 | 14.08 | 14.17 | 14.17 | 1,394,200 |
Feb 5, 2024 | 14.13 | 14.15 | 14.05 | 14.09 | 14.09 | 1,413,100 |
Feb 2, 2024 | 14.26 | 14.48 | 14.20 | 14.23 | 14.23 | 1,532,700 |
Feb 1, 2024 | 13.82 | 14.00 | 13.78 | 13.95 | 13.95 | 1,490,300 |
Jan 31, 2024 | 13.16 | 13.32 | 13.16 | 13.19 | 13.19 | 1,120,400 |
Jan 30, 2024 | 13.10 | 13.18 | 13.05 | 13.11 | 13.11 | 1,193,600 |
Jan 29, 2024 | 13.07 | 13.12 | 13.05 | 13.11 | 13.11 | 780,500 |
Jan 26, 2024 | 13.02 | 13.15 | 13.02 | 13.07 | 13.07 | 627,200 |
Jan 25, 2024 | 12.82 | 12.84 | 12.73 | 12.83 | 12.83 | 662,300 |
Jan 24, 2024 | 12.73 | 12.77 | 12.64 | 12.65 | 12.65 | 683,900 |
Jan 23, 2024 | 12.62 | 12.67 | 12.56 | 12.65 | 12.65 | 813,100 |
Jan 22, 2024 | 12.62 | 12.69 | 12.61 | 12.62 | 12.62 | 506,900 |
Jan 19, 2024 | 12.58 | 12.66 | 12.54 | 12.65 | 12.65 | 902,100 |
Jan 18, 2024 | 12.59 | 12.65 | 12.55 | 12.60 | 12.60 | 877,600 |
Jan 17, 2024 | 12.32 | 12.44 | 12.32 | 12.40 | 12.40 | 562,700 |
Jan 16, 2024 | 12.42 | 12.50 | 12.38 | 12.41 | 12.41 | 685,200 |
Jan 12, 2024 | 12.91 | 12.97 | 12.85 | 12.86 | 12.86 | 601,900 |
Jan 11, 2024 | 12.79 | 12.91 | 12.77 | 12.84 | 12.84 | 705,300 |
Jan 10, 2024 | 12.78 | 12.85 | 12.76 | 12.83 | 12.83 | 515,100 |
Jan 9, 2024 | 12.82 | 12.83 | 12.70 | 12.76 | 12.76 | 831,800 |
Jan 8, 2024 | 12.87 | 12.93 | 12.79 | 12.88 | 12.88 | 671,600 |
Jan 5, 2024 | 12.79 | 12.89 | 12.78 | 12.84 | 12.84 | 738,500 |
Jan 4, 2024 | 12.93 | 12.93 | 12.79 | 12.80 | 12.80 | 836,600 |
Jan 3, 2024 | 12.93 | 12.97 | 12.87 | 12.95 | 12.95 | 758,800 |
Jan 2, 2024 | 13.37 | 13.37 | 13.10 | 13.17 | 13.17 | 1,464,900 |
Dec 29, 2023 | 13.53 | 13.53 | 13.40 | 13.44 | 13.44 | 863,400 |
Dec 28, 2023 | 13.63 | 13.69 | 13.46 | 13.57 | 13.57 | 649,300 |
Dec 27, 2023 | 13.43 | 13.71 | 13.38 | 13.69 | 13.69 | 677,500 |
Dec 26, 2023 | 13.82 | 13.84 | 13.79 | 13.83 | 13.83 | 460,100 |
Dec 22, 2023 | 13.79 | 13.86 | 13.73 | 13.78 | 13.78 | 565,600 |
Dec 21, 2023 | 13.86 | 13.89 | 13.76 | 13.82 | 13.82 | 653,800 |
Dec 20, 2023 | 13.80 | 13.88 | 13.75 | 13.75 | 13.75 | 683,700 |
Dec 19, 2023 | 13.72 | 13.85 | 13.71 | 13.77 | 13.77 | 826,000 |
Dec 18, 2023 | 13.72 | 13.75 | 13.66 | 13.73 | 13.73 | 865,100 |
Dec 15, 2023 | 14.01 | 14.11 | 13.96 | 14.01 | 14.01 | 638,700 |
Dec 14, 2023 | 14.00 | 14.12 | 14.00 | 14.05 | 14.05 | 722,000 |
Dec 13, 2023 | 13.44 | 13.83 | 13.38 | 13.82 | 13.82 | 804,300 |
Dec 12, 2023 | 13.30 | 13.32 | 13.25 | 13.28 | 13.28 | 579,500 |
Dec 11, 2023 | 13.29 | 13.32 | 13.24 | 13.28 | 13.28 | 627,500 |
Dec 8, 2023 | 13.16 | 13.22 | 13.11 | 13.13 | 13.13 | 441,800 |
Dec 7, 2023 | 13.14 | 13.17 | 13.03 | 13.14 | 13.14 | 578,900 |
Dec 6, 2023 | 13.29 | 13.29 | 13.11 | 13.12 | 13.12 | 598,700 |
Dec 5, 2023 | 13.01 | 13.08 | 12.99 | 13.03 | 13.03 | 758,200 |
Dec 4, 2023 | 13.01 | 13.06 | 12.89 | 13.01 | 13.01 | 1,211,300 |
Dec 1, 2023 | 12.78 | 12.95 | 12.75 | 12.95 | 12.95 | 714,500 |
Nov 30, 2023 | 13.04 | 13.06 | 12.96 | 13.06 | 13.06 | 933,000 |
Nov 29, 2023 | 13.01 | 13.05 | 12.96 | 13.00 | 13.00 | 565,500 |
Nov 28, 2023 | 12.99 | 13.10 | 12.98 | 13.10 | 13.10 | 932,100 |
Nov 27, 2023 | 12.83 | 12.86 | 12.77 | 12.83 | 12.83 | 848,900 |
Nov 24, 2023 | 12.73 | 12.80 | 12.73 | 12.76 | 12.76 | 490,400 |
Nov 22, 2023 | 12.75 | 12.82 | 12.69 | 12.79 | 12.79 | 576,300 |
Nov 21, 2023 | 12.99 | 12.99 | 12.86 | 12.89 | 12.89 | 730,300 |
Nov 20, 2023 | 12.96 | 13.01 | 12.86 | 12.98 | 12.98 | 639,400 |
Nov 17, 2023 | 12.87 | 12.90 | 12.81 | 12.88 | 12.88 | 796,700 |
Nov 16, 2023 | 12.78 | 12.87 | 12.78 | 12.85 | 12.85 | 422,100 |
Nov 15, 2023 | 12.77 | 12.80 | 12.75 | 12.75 | 12.75 | 587,900 |
Nov 14, 2023 | 12.66 | 12.71 | 12.58 | 12.71 | 12.71 | 819,800 |
Nov 13, 2023 | 12.53 | 12.53 | 12.35 | 12.42 | 12.42 | 985,800 |
Nov 10, 2023 | 12.61 | 12.67 | 12.47 | 12.59 | 12.59 | 579,700 |
Nov 9, 2023 | 12.58 | 12.82 | 12.58 | 12.64 | 12.64 | 832,000 |
Nov 8, 2023 | 12.54 | 12.63 | 12.47 | 12.49 | 12.49 | 870,500 |
Nov 7, 2023 | 12.41 | 12.63 | 12.32 | 12.58 | 12.58 | 830,400 |
Nov 6, 2023 | 12.91 | 12.94 | 12.74 | 12.79 | 12.79 | 560,700 |
Nov 3, 2023 | 12.76 | 12.79 | 12.70 | 12.74 | 12.74 | 572,700 |
Nov 2, 2023 | 12.45 | 12.55 | 12.41 | 12.54 | 12.54 | 493,800 |
Nov 1, 2023 | 12.23 | 12.32 | 12.17 | 12.31 | 12.31 | 649,100 |
Oct 31, 2023 | 12.11 | 12.14 | 12.07 | 12.08 | 12.08 | 844,700 |
Oct 30, 2023 | 12.02 | 12.11 | 11.97 | 12.03 | 12.03 | 650,200 |
Oct 27, 2023 | 11.99 | 12.03 | 11.83 | 11.85 | 11.85 | 769,100 |
Oct 26, 2023 | 11.95 | 12.03 | 11.90 | 11.96 | 11.96 | 844,100 |
Oct 25, 2023 | 12.02 | 12.09 | 11.98 | 11.98 | 11.98 | 447,200 |
Oct 24, 2023 | 12.04 | 12.19 | 12.04 | 12.13 | 12.13 | 1,157,500 |
Oct 23, 2023 | 12.07 | 12.12 | 12.02 | 12.03 | 12.03 | 733,600 |
Oct 20, 2023 | 12.13 | 12.18 | 12.09 | 12.10 | 12.10 | 463,700 |
Oct 19, 2023 | 12.23 | 12.27 | 12.15 | 12.20 | 12.20 | 814,300 |
Oct 18, 2023 | 12.33 | 12.38 | 12.27 | 12.30 | 12.30 | 1,086,700 |
Oct 17, 2023 | 12.33 | 12.37 | 12.27 | 12.28 | 12.28 | 921,000 |
Oct 16, 2023 | 12.19 | 12.28 | 12.17 | 12.27 | 12.27 | 563,700 |
Oct 13, 2023 | 12.07 | 12.14 | 11.97 | 12.00 | 12.00 | 971,600 |
Oct 12, 2023 | 12.53 | 12.53 | 12.18 | 12.18 | 12.18 | 1,407,000 |
Oct 11, 2023 | 12.58 | 12.63 | 12.54 | 12.58 | 12.58 | 2,120,700 |
Oct 10, 2023 | 12.55 | 12.58 | 12.50 | 12.55 | 12.55 | 578,200 |
Oct 9, 2023 | 12.25 | 12.41 | 12.24 | 12.39 | 12.39 | 1,292,700 |
Oct 6, 2023 | 12.19 | 12.36 | 12.15 | 12.33 | 12.33 | 1,277,300 |
Oct 5, 2023 | 12.19 | 12.25 | 12.10 | 12.20 | 12.20 | 1,273,500 |
Oct 4, 2023 | 12.32 | 12.33 | 12.21 | 12.27 | 12.27 | 1,130,500 |
Oct 3, 2023 | 12.52 | 12.52 | 12.34 | 12.36 | 12.36 | 1,205,300 |
Oct 2, 2023 | 12.73 | 12.73 | 12.54 | 12.58 | 12.58 | 744,200 |
Sep 29, 2023 | 12.92 | 12.99 | 12.80 | 12.82 | 12.82 | 1,695,800 |
Sep 28, 2023 | 12.50 | 12.84 | 12.49 | 12.83 | 12.83 | 1,125,600 |
Sep 27, 2023 | 12.32 | 12.51 | 12.31 | 12.50 | 12.50 | 1,014,200 |
Sep 26, 2023 | 12.23 | 12.30 | 12.22 | 12.22 | 12.22 | 872,600 |
Sep 25, 2023 | 12.31 | 12.38 | 12.30 | 12.38 | 12.38 | 857,500 |
Sep 22, 2023 | 12.36 | 12.39 | 12.28 | 12.32 | 12.32 | 1,109,800 |
Sep 21, 2023 | 12.24 | 12.31 | 12.23 | 12.25 | 12.25 | 748,800 |
Sep 20, 2023 | 12.45 | 12.57 | 12.44 | 12.46 | 12.46 | 702,300 |
Sep 19, 2023 | 12.25 | 12.29 | 12.17 | 12.26 | 12.26 | 706,300 |
Sep 18, 2023 | 12.28 | 12.31 | 12.21 | 12.30 | 12.30 | 431,800 |
Sep 15, 2023 | 12.40 | 12.44 | 12.33 | 12.35 | 12.35 | 976,000 |
Sep 14, 2023 | 12.14 | 12.22 | 12.13 | 12.20 | 12.20 | 598,400 |
Sep 13, 2023 | 11.86 | 11.94 | 11.82 | 11.90 | 11.90 | 878,700 |
Sep 12, 2023 | 11.76 | 11.85 | 11.73 | 11.82 | 11.82 | 938,600 |
Sep 11, 2023 | 11.86 | 11.88 | 11.76 | 11.83 | 11.83 | 767,800 |
Sep 8, 2023 | 12.14 | 12.19 | 12.10 | 12.12 | 12.12 | 399,500 |
Sep 7, 2023 | 12.03 | 12.06 | 11.97 | 12.01 | 12.01 | 602,900 |
Sep 6, 2023 | 12.14 | 12.18 | 12.09 | 12.10 | 12.10 | 682,500 |
Sep 5, 2023 | 12.25 | 12.29 | 12.20 | 12.27 | 12.27 | 567,300 |
Sep 1, 2023 | 12.55 | 12.56 | 12.42 | 12.43 | 12.43 | 455,400 |
Aug 31, 2023 | 12.56 | 12.58 | 12.51 | 12.54 | 12.54 | 742,100 |
Aug 30, 2023 | 12.67 | 12.67 | 12.55 | 12.59 | 12.59 | 801,500 |
Aug 29, 2023 | 12.68 | 12.86 | 12.65 | 12.85 | 12.85 | 935,400 |
Aug 28, 2023 | 12.61 | 12.72 | 12.61 | 12.72 | 12.72 | 451,900 |
Aug 25, 2023 | 12.54 | 12.59 | 12.48 | 12.58 | 12.58 | 541,800 |
Aug 24, 2023 | 12.46 | 12.55 | 12.41 | 12.51 | 12.51 | 733,500 |
Aug 23, 2023 | 12.26 | 12.39 | 12.25 | 12.37 | 12.37 | 489,300 |
Aug 22, 2023 | 12.25 | 12.33 | 12.17 | 12.20 | 12.20 | 1,229,200 |
Aug 21, 2023 | 12.27 | 12.30 | 12.18 | 12.25 | 12.25 | 960,500 |
Aug 18, 2023 | 12.16 | 12.26 | 12.16 | 12.22 | 12.22 | 878,000 |
Aug 17, 2023 | 12.25 | 12.25 | 12.15 | 12.17 | 12.17 | 1,336,800 |
Aug 16, 2023 | 12.21 | 12.25 | 12.17 | 12.19 | 12.19 | 1,026,000 |
Aug 15, 2023 | 12.20 | 12.30 | 12.20 | 12.24 | 12.24 | 560,900 |
Aug 14, 2023 | 12.24 | 12.26 | 12.15 | 12.26 | 12.26 | 735,100 |
Aug 11, 2023 | 12.33 | 12.35 | 12.25 | 12.34 | 12.34 | 757,300 |
Aug 10, 2023 | 12.35 | 12.45 | 12.32 | 12.41 | 12.41 | 882,300 |
Aug 9, 2023 | 12.23 | 12.37 | 12.21 | 12.34 | 12.34 | 966,300 |
Aug 8, 2023 | 12.19 | 12.34 | 12.12 | 12.34 | 12.34 | 965,100 |
Aug 7, 2023 | 12.23 | 12.52 | 12.22 | 12.43 | 12.43 | 721,800 |
Aug 4, 2023 | 11.78 | 11.88 | 11.76 | 11.79 | 11.79 | 758,000 |
Aug 3, 2023 | 11.74 | 11.76 | 11.67 | 11.73 | 11.73 | 525,500 |
Aug 2, 2023 | 11.92 | 11.92 | 11.78 | 11.81 | 11.81 | 499,300 |
Aug 1, 2023 | 12.01 | 12.08 | 11.97 | 12.06 | 12.06 | 603,700 |
Jul 31, 2023 | 11.65 | 11.78 | 11.63 | 11.73 | 11.73 | 1,557,700 |
Jul 28, 2023 | 11.70 | 11.74 | 11.68 | 11.74 | 11.74 | 369,100 |
Jul 27, 2023 | 11.66 | 11.77 | 11.66 | 11.67 | 11.67 | 625,700 |
Jul 26, 2023 | 11.50 | 11.58 | 11.46 | 11.56 | 11.56 | 757,000 |
Jul 25, 2023 | 11.64 | 11.65 | 11.56 | 11.59 | 11.59 | 382,000 |
Jul 24, 2023 | 11.75 | 11.78 | 11.69 | 11.76 | 11.76 | 323,500 |
Jul 21, 2023 | 11.70 | 11.73 | 11.64 | 11.69 | 11.69 | 536,900 |
Jul 20, 2023 | 11.66 | 11.68 | 11.54 | 11.56 | 11.56 | 795,300 |
Jul 19, 2023 | 11.70 | 11.73 | 11.60 | 11.69 | 11.69 | 989,500 |
Jul 18, 2023 | 11.62 | 11.76 | 11.62 | 11.68 | 11.68 | 635,800 |
Jul 17, 2023 | 11.65 | 11.71 | 11.57 | 11.68 | 11.68 | 858,300 |
Jul 14, 2023 | 11.81 | 11.81 | 11.76 | 11.77 | 11.77 | 493,400 |
Jul 13, 2023 | 11.71 | 11.82 | 11.66 | 11.80 | 11.80 | 443,500 |
Jul 12, 2023 | 11.43 | 11.59 | 11.40 | 11.59 | 11.59 | 646,300 |
Jul 11, 2023 | 11.20 | 11.28 | 11.19 | 11.24 | 11.24 | 781,600 |
Jul 10, 2023 | 11.04 | 11.18 | 11.04 | 11.14 | 11.14 | 1,005,600 |
Jul 7, 2023 | 11.18 | 11.24 | 11.16 | 11.16 | 11.16 | 1,421,200 |
Jul 6, 2023 | 11.26 | 11.27 | 11.18 | 11.22 | 11.22 | 1,493,000 |
Jul 5, 2023 | 11.23 | 11.26 | 11.14 | 11.25 | 11.25 | 1,213,500 |
Jul 3, 2023 | 11.32 | 11.46 | 11.32 | 11.42 | 11.42 | 287,700 |
Jun 30, 2023 | 11.32 | 11.32 | 11.24 | 11.30 | 11.30 | 740,300 |
Jun 29, 2023 | 11.27 | 11.31 | 11.18 | 11.29 | 11.29 | 1,267,400 |
Jun 28, 2023 | 11.59 | 11.59 | 11.43 | 11.48 | 11.48 | 1,286,300 |
Jun 27, 2023 | 11.72 | 11.75 | 11.64 | 11.69 | 11.69 | 776,000 |
Jun 26, 2023 | 11.57 | 11.67 | 11.57 | 11.64 | 11.64 | 887,100 |
Jun 23, 2023 | 11.77 | 11.77 | 11.55 | 11.57 | 11.57 | 959,000 |
Jun 22, 2023 | 11.87 | 11.92 | 11.83 | 11.89 | 11.89 | 1,137,800 |
Jun 21, 2023 | 11.95 | 11.99 | 11.89 | 11.93 | 11.93 | 1,284,300 |
Jun 20, 2023 | 11.94 | 12.02 | 11.94 | 12.00 | 12.00 | 1,449,800 |
Jun 16, 2023 | 12.14 | 12.14 | 12.00 | 12.05 | 12.05 | 1,382,100 |
Jun 15, 2023 | 12.05 | 12.19 | 12.04 | 12.18 | 12.18 | 664,300 |
Jun 14, 2023 | 12.05 | 12.10 | 12.02 | 12.06 | 12.06 | 1,232,300 |
Jun 13, 2023 | 12.14 | 12.19 | 12.11 | 12.16 | 12.16 | 1,444,400 |
Jun 12, 2023 | 11.81 | 11.93 | 11.79 | 11.92 | 11.92 | 703,900 |
Jun 9, 2023 | 11.70 | 11.75 | 11.68 | 11.72 | 11.72 | 615,100 |
Jun 8, 2023 | 11.62 | 11.76 | 11.62 | 11.74 | 11.74 | 676,500 |
Jun 7, 2023 | 11.85 | 11.88 | 11.72 | 11.74 | 11.74 | 1,284,300 |
Jun 6, 2023 | 11.76 | 12.00 | 11.76 | 11.97 | 11.97 | 1,654,200 |
Jun 5, 2023 | 11.79 | 11.92 | 11.74 | 11.81 | 11.81 | 492,200 |
Jun 2, 2023 | 11.65 | 11.81 | 11.65 | 11.77 | 11.77 | 2,135,300 |
Jun 1, 2023 | 11.57 | 11.57 | 11.44 | 11.54 | 11.54 | 1,725,000 |
May 31, 2023 | 11.82 | 11.90 | 11.71 | 11.82 | 11.82 | 2,223,400 |
May 30, 2023 | 11.99 | 12.12 | 11.97 | 12.10 | 12.10 | 2,079,800 |
May 26, 2023 | 11.72 | 11.77 | 11.66 | 11.74 | 11.74 | 1,847,000 |
May 25, 2023 | 11.69 | 11.72 | 11.58 | 11.66 | 11.66 | 1,655,400 |
May 24, 2023 | 11.81 | 11.81 | 11.68 | 11.73 | 11.73 | 1,405,600 |
May 23, 2023 | 11.76 | 11.85 | 11.75 | 11.78 | 11.78 | 1,060,000 |
May 22, 2023 | 11.81 | 11.84 | 11.77 | 11.82 | 11.82 | 1,473,400 |
May 19, 2023 | 11.71 | 11.80 | 11.69 | 11.76 | 11.76 | 2,471,900 |
May 18, 2023 | 11.63 | 11.65 | 11.49 | 11.58 | 11.58 | 1,628,700 |
May 17, 2023 | 11.50 | 11.62 | 11.50 | 11.60 | 11.60 | 1,116,500 |
May 16, 2023 | 11.56 | 11.61 | 11.41 | 11.43 | 11.43 | 1,323,000 |
May 15, 2023 | 11.90 | 11.92 | 11.81 | 11.86 | 11.86 | 1,007,300 |
May 12, 2023 | 11.92 | 11.92 | 11.78 | 11.86 | 11.86 | 1,326,200 |
May 11, 2023 | 11.62 | 11.70 | 11.57 | 11.68 | 11.68 | 1,156,500 |
May 10, 2023 | 11.83 | 11.87 | 11.66 | 11.75 | 11.75 | 1,925,600 |
May 9, 2023 | 11.70 | 11.77 | 11.66 | 11.67 | 11.67 | 1,672,900 |
May 8, 2023 | 11.57 | 11.65 | 11.55 | 11.62 | 11.62 | 704,100 |
May 5, 2023 | 11.47 | 11.55 | 11.40 | 11.50 | 11.50 | 1,003,900 |
May 4, 2023 | 11.38 | 11.44 | 11.33 | 11.39 | 11.39 | 848,800 |
May 3, 2023 | 11.28 | 11.40 | 11.27 | 11.33 | 11.33 | 1,577,900 |
May 2, 2023 | 11.38 | 11.39 | 11.22 | 11.29 | 11.29 | 1,877,300 |
May 1, 2023 | 11.28 | 11.30 | 11.13 | 11.15 | 11.15 | 1,246,300 |
Apr 28, 2023 | 11.24 | 11.35 | 11.20 | 11.30 | 11.30 | 2,014,000 |
Apr 27, 2023 | 11.12 | 11.27 | 11.12 | 11.26 | 11.26 | 961,400 |
Apr 26, 2023 | 11.25 | 11.28 | 11.18 | 11.19 | 11.19 | 1,038,600 |
Apr 25, 2023 | 11.13 | 11.27 | 11.12 | 11.16 | 11.16 | 1,591,800 |
Related Tickers
SKM SK Telecom Co., Ltd.
20.49
-0.19%
ORAN Orange S.A.
11.32
-2.83%
VIV Telefônica Brasil S.A.
9.42
+0.32%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.29
-2.18%
AMX América Móvil, S.A.B. de C.V.
18.31
-1.77%
TEO Telecom Argentina S.A.
7.62
-2.31%
USM United States Cellular Corporation
36.77
+2.80%
PHI PLDT Inc.
23.32
-1.64%
VEON VEON Ltd.
23.75
+0.34%
TEF Telefónica, S.A.
4.4000
-0.68%