Historical Data for KT Corporation (KT)

$ 10.53   -0.09 (-0.85%) Volume: 466.83k 6:30 PM EST 14-Feb-2020
After Hours:  $ 10.5298   -0.0002 (-0.00%) Volume: 2.39k 5:15 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 10.65 10.65 10.48 10.53 466.83k -0.09 -0.85% 10.53 4.92m 3,793
02/13/20 10.62 10.65 10.54 10.62 444.04k -0.02 -0.19% 10.62 4.71m 3,209
02/12/20 10.71 10.71 10.5189 10.64 973.99k 0.10 0.95% 10.64 10.35m 5,614
02/11/20 10.58 10.58 10.47 10.54 708.1k 0.03 0.29% 10.54 7.46m 4,382
02/10/20 10.44 10.52 10.36 10.51 768.99k 0.06 0.57% 10.51 8.03m 4,869
02/07/20 10.54 10.55 10.42 10.45 752.95k -0.13 -1.23% 10.45 7.87m 4,351
02/06/20 10.61 10.70 10.50 10.58 966.16k 0.02 0.19% 10.58 10.23m 5,057
02/05/20 10.58 10.58 10.42 10.56 593.32k 0.12 1.15% 10.56 6.23m 4,218
02/04/20 10.51 10.55 10.41 10.44 720.14k 0.05 0.48% 10.44 7.53m 6,637
02/03/20 10.37 10.42 10.31 10.39 801.9k -0.03 -0.29% 10.39 8.33m 5,489
01/31/20 10.66 10.67 10.40 10.42 1.08m -0.25 -2.34% 10.42 11.3m 5,748
01/30/20 10.72 10.72 10.575 10.67 575.1k -0.15 -1.39% 10.67 6.12m 3,935
01/29/20 10.84 10.88 10.79 10.82 538.54k 0.01 0.09% 10.82 5.82m 3,402
01/28/20 10.86 10.86 10.76 10.81 647.44k -0.04 -0.37% 10.81 7m 4,028
01/27/20 10.81 10.89 10.79 10.85 748.57k -0.14 -1.27% 10.85 8.11m 5,208
01/24/20 11.00 11.04 10.97 10.99 449.91k -0.06 -0.54% 10.99 4.95m 2,747
01/23/20 11.19 11.21 11.00 11.05 613.24k -0.16 -1.43% 11.05 6.77m 3,223
01/22/20 11.15 11.24 11.11 11.21 330.2k 0.02 0.18% 11.21 3.69m 2,374
01/21/20 11.13 11.25 11.09 11.19 322.95k 0.04 0.36% 11.19 3.61m 1,925
01/17/20 11.19 11.20 11.14 11.15 265.58k -0.05 -0.45% 11.15 2.97m 2,243