Historical Data for KT Corporation (KT)

$ 11.93   0.07 (+0.59%) Volume: 477.07k 4:02 PM EDT Jul 18, 2019
After Hours:  $ 11.9014   -0.0286 (-0.24%) Volume: 14k 4:11 PM EDT Jul 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 12.06 12.07 11.83 11.93 477.07k 0.07 0.59% 11.93 5.68m 3,519
07/17/19 11.97 11.97 11.85 11.86 283.43k -0.11 -0.92% 11.86 3.37m 2,318
07/16/19 12.05 12.09 11.945 11.97 564.27k -0.08 -0.66% 11.97 6.78m 8,539
07/15/19 12.03 12.155 11.99 12.05 476.22k 0.01 0.08% 12.05 5.75m 2,805
07/12/19 12.06 12.145 12.02 12.04 904.77k 0.07 0.58% 12.04 10.93m 4,418
07/11/19 12.09 12.10 11.965 11.97 509.16k -0.07 -0.58% 11.97 6.11m 2,810
07/10/19 12.06 12.06 11.81 12.04 1.21m 0.15 1.26% 12.04 14.46m 7,022
07/09/19 12.04 12.04 11.86 11.89 837.65k -0.16 -1.33% 11.89 9.98m 4,940
07/08/19 12.24 12.29 11.99 12.05 642.03k -0.37 -2.98% 12.05 7.75m 5,211
07/05/19 12.28 12.485 12.205 12.42 609.05k 0.16 1.31% 12.42 7.56m 3,383
07/03/19 12.32 12.39 12.26 12.26 401.81k -0.07 -0.57% 12.26 4.95m 2,635
07/02/19 12.40 12.40 12.295 12.33 552.79k -0.02 -0.16% 12.33 6.82m 3,474
07/01/19 12.45 12.48 12.28 12.35 522.06k -0.02 -0.16% 12.35 6.44m 4,309
06/28/19 12.44 12.45 12.30 12.37 970.45k -0.05 -0.40% 12.37 12.02m 5,011
06/27/19 12.35 12.59 12.21 12.42 1.15m 0.08 0.65% 12.42 14.3m 7,605
06/26/19 12.33 12.39 12.24 12.34 559.41k 0.03 0.24% 12.34 6.9m 3,855
06/25/19 12.37 12.37 12.245 12.31 711.42k -0.03 -0.24% 12.31 8.76m 4,326
06/24/19 12.25 12.37 12.25 12.34 700.88k 0.15 1.23% 12.34 8.64m 3,070
06/21/19 12.29 12.32 12.14 12.19 1.43m -0.14 -1.14% 12.19 17.42m 6,112
06/20/19 12.39 12.40 12.28 12.33 737.91k 0.00 0.00% 12.33 9.11m 5,431
06/19/19 12.24 12.34 12.165 12.33 545.36k 0.13 1.07% 12.33 6.69m 3,937
06/18/19 12.19 12.25 12.15 12.20 1.35m 0.08 0.66% 12.20 16.51m 7,342