Historical Data for KT Corporation (KT)

$ 11.43   -0.08 (-0.70%) Volume: 480.25k 6:30 PM EDT Sep 19, 2019
After Hours:  $ 11.43 0.00 (0.00%) Volume: 2.18k 4:02 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 11.56 11.59 11.39 11.43 480.25k -0.08 -0.70% 11.43 5.5m 3,323
09/18/19 11.57 11.65 11.45 11.51 462.88k -0.01 -0.09% 11.51 5.35m 3,617
09/17/19 11.59 11.59 11.46 11.52 554.24k -0.11 -0.95% 11.52 6.38m 4,875
09/16/19 11.68 11.68 11.55 11.63 588.48k 0.08 0.69% 11.63 6.84m 3,399
09/13/19 11.54 11.59 11.44 11.55 365.3k 0.03 0.26% 11.55 4.22m 2,319
09/12/19 11.58 11.65 11.49 11.52 408.22k -0.03 -0.26% 11.52 4.72m 2,061
09/11/19 11.43 11.61 11.41 11.55 748.76k 0.14 1.23% 11.55 8.63m 3,812
09/10/19 11.32 11.42 11.32 11.41 589.58k 0.11 0.97% 11.41 6.72m 2,756
09/09/19 11.37 11.37 11.22 11.30 526.11k 0.01 0.09% 11.30 5.95m 3,861
09/06/19 11.26 11.39 11.26 11.29 189.59k 0.04 0.36% 11.29 2.14m 1,473
09/05/19 11.31 11.475 11.225 11.25 552.88k -0.03 -0.27% 11.25 6.22m 3,233
09/04/19 11.33 11.425 11.24 11.28 492.26k 0.08 0.71% 11.28 5.55m 3,021
09/03/19 11.19 11.22 11.09 11.20 337.01k -0.03 -0.27% 11.20 3.76m 2,471
08/30/19 11.20 11.24 11.13 11.23 561.67k 0.07 0.63% 11.23 6.29m 3,306
08/29/19 11.21 11.24 11.14 11.16 305.54k -0.02 -0.18% 11.16 3.41m 2,447
08/28/19 11.06 11.21 11.02 11.18 335.46k 0.10 0.90% 11.18 3.74m 2,407
08/27/19 11.23 11.25 11.08 11.08 384.37k -0.13 -1.16% 11.08 4.28m 3,008
08/26/19 11.15 11.21 11.13 11.21 294.94k 0.09 0.81% 11.21 3.29m 1,441
08/23/19 11.22 11.22 11.07 11.12 543.35k -0.12 -1.07% 11.12 6.05m 3,841
08/22/19 11.39 11.39 11.23 11.24 561.2k -0.14 -1.23% 11.24 6.33m 3,843
08/21/19 11.34 11.50 11.23 11.38 536.61k 0.18 1.61% 11.38 6.08m 3,994
08/20/19 11.14 11.22 11.13 11.20 320.27k 0.05 0.45% 11.20 3.58m 2,057