Historical Data for KT Corporation (KT)

$ 9.82   -0.04 (-0.41%) Volume: 997.98k 4:00 PM EDT Aug 3, 2020
After Hours:  $ 9.82 0.00 (0.00%) Volume: 5.27k 4:41 PM EDT Aug 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 9.78 9.85 9.74 9.82 997.98k -0.04 -0.41% 9.82 9.77m 4,641
07/31/20 9.92 9.98 9.84 9.86 925.02k -0.11 -1.10% 9.86 9.14m 3,952
07/30/20 9.87 9.98 9.86 9.97 453.46k 0.05 0.50% 9.97 4.51m 2,531
07/29/20 9.89 9.96 9.87 9.92 407.52k 0.20 2.06% 9.92 4.04m 2,191
07/28/20 9.77 9.84 9.705 9.72 452.4k -0.10 -1.02% 9.72 4.41m 2,531
07/27/20 9.77 9.87 9.76 9.82 316.93k 0.11 1.13% 9.82 3.12m 2,938
07/24/20 9.80 9.815 9.64 9.71 389.12k -0.15 -1.52% 9.71 3.78m 2,480
07/23/20 9.97 9.97 9.81 9.86 567.31k -0.14 -1.40% 9.86 5.61m 2,814
07/22/20 9.97 10.04 9.89 10.00 590.15k 0.01 0.10% 10.00 5.89m 3,366
07/21/20 10.11 10.14 9.975 9.99 740.22k -0.12 -1.19% 9.99 7.41m 3,661
07/20/20 10.03 10.16 10.01 10.11 859.71k 0.06 0.60% 10.11 8.66m 3,563
07/17/20 10.12 10.12 10.03 10.05 565.72k -0.10 -0.99% 10.05 5.69m 2,799
07/16/20 10.16 10.20 10.11 10.15 996.01k -0.11 -1.07% 10.15 10.11m 4,448
07/15/20 10.22 10.26 10.14 10.26 467.44k 0.10 0.98% 10.26 4.77m 2,466
07/14/20 10.08 10.18 10.04 10.16 324.83k 0.15 1.50% 10.16 3.29m 2,187
07/13/20 10.00 10.125 10.00 10.01 530.97k 0.10 1.01% 10.01 5.35m 3,246
07/10/20 9.80 9.99 9.80 9.91 674.67k 0.11 1.12% 9.91 6.69m 3,868
07/09/20 9.83 9.885 9.765 9.80 596.23k 0.02 0.20% 9.80 5.85m 3,629
07/08/20 9.84 9.87 9.75 9.78 791.3k -0.02 -0.20% 9.78 7.75m 4,037
07/07/20 9.90 9.94 9.76 9.80 983.47k -0.30 -2.97% 9.80 9.68m 4,864
07/06/20 10.06 10.22 10.05 10.10 849.74k 0.12 1.20% 10.10 8.59m 4,950