18,810$
0,86%
Echtzeit-Aktienkurs KT Corp.
Bid:
Ask:
Aktienkurse zur KT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,05 | 19,23 | 18,79 | 18,80 | 0,80% | 1.574.036,00 |
| 11.11.2026 | 18,70 | 19,00 | 18,61 | 18,65 | -0,69% | 1.286.749,00 |
| 10.11.2026 | 19,04 | 19,19 | 18,51 | 18,78 | -2,03% | 2.363.429,00 |
| 09.11.2026 | 19,12 | 19,37 | 19,08 | 19,17 | 1,21% | 1.736.430,00 |
| 06.11.2026 | 18,57 | 19,15 | 18,57 | 18,94 | 3,05% | 3.880.882,00 |
| 05.11.2026 | 18,79 | 18,94 | 18,38 | 18,38 | -0,43% | 1.899.209,00 |
| 04.11.2026 | 18,32 | 18,75 | 18,29 | 18,46 | 4,35% | 2.462.253,00 |
| 03.11.2026 | 17,66 | 17,83 | 17,51 | 17,69 | 1,90% | 2.398.604,00 |
| 02.11.2026 | 17,32 | 17,47 | 17,26 | 17,36 | 0,46% | 3.129.759,00 |
| 30.10.2026 | 17,16 | 17,48 | 17,03 | 17,28 | 0,64% | 1.686.225,00 |
| 29.10.2026 | 17,09 | 17,30 | 17,00 | 17,17 | 2,32% | 2.068.180,00 |
| 28.10.2026 | 16,86 | 16,93 | 16,59 | 16,78 | -0,36% | 2.417.042,00 |
| 27.10.2026 | 16,92 | 17,00 | 16,79 | 16,84 | -0,88% | 1.793.237,00 |
| 26.10.2026 | 17,17 | 17,17 | 16,76 | 16,99 | -1,91% | 2.187.009,00 |
| 23.10.2026 | 17,31 | 17,39 | 17,19 | 17,32 | -0,74% | 2.566.279,00 |
| 22.10.2026 | 17,80 | 17,80 | 17,44 | 17,45 | -3,32% | 2.438.736,00 |
| 21.10.2026 | 18,52 | 18,57 | 18,03 | 18,05 | -3,84% | 2.605.798,00 |
| 20.10.2026 | 18,80 | 18,84 | 18,58 | 18,77 | -0,05% | 2.867.562,00 |
| 19.10.2026 | 18,66 | 18,86 | 18,66 | 18,78 | 1,68% | 1.650.773,00 |
| 16.10.2026 | 18,70 | 18,70 | 18,37 | 18,47 | 0,19% | 1.675.210,00 |
| 15.10.2026 | 18,45 | 18,45 | 18,44 | 18,44 | 0,96% | 1.180,00 |
| 14.10.2026 | 18,31 | 18,45 | 18,15 | 18,26 | -0,05% | 1.394.050,00 |
| 13.10.2026 | 18,16 | 18,37 | 18,15 | 18,27 | 0,38% | 2.039.971,00 |
| 12.10.2026 | 18,19 | 18,29 | 18,01 | 18,20 | -0,55% | 2.451.815,00 |
| 09.10.2026 | 18,55 | 18,55 | 17,91 | 18,30 | -1,35% | 4.920.183,00 |
| 08.10.2026 | 19,03 | 19,21 | 18,50 | 18,55 | -1,90% | 2.352.135,00 |
| 07.10.2026 | 19,06 | 19,06 | 18,78 | 18,91 | -0,47% | 1.412.433,00 |
| 06.10.2026 | 19,00 | 19,25 | 18,91 | 19,00 | -0,05% | 2.390.676,00 |
| 05.10.2026 | 19,00 | 19,08 | 18,88 | 19,01 | 0,37% | 3.164.562,00 |
| 02.10.2026 | 18,91 | 18,97 | 18,60 | 18,94 | 1,23% | 2.053.518,00 |
| 01.10.2026 | 18,85 | 18,91 | 18,57 | 18,71 | -1,27% | 2.158.678,00 |
| 30.09.2026 | 19,26 | 19,26 | 18,81 | 18,95 | -1,66% | 1.905.255,00 |
| 29.09.2026 | 19,28 | 19,38 | 19,10 | 19,27 | 0,57% | 918.748,00 |
| 28.09.2026 | 19,42 | 19,48 | 19,05 | 19,16 | -2,74% | 835.109,00 |
| 25.09.2026 | 19,65 | 19,82 | 19,59 | 19,70 | 0,87% | 1.284.726,00 |
| 24.09.2026 | 19,46 | 19,59 | 19,42 | 19,53 | 0,41% | 1.635.300,00 |
| 23.09.2026 | 19,30 | 19,55 | 19,18 | 19,45 | -0,26% | 1.330.678,00 |
| 22.09.2026 | 19,50 | 19,66 | 19,43 | 19,50 | 0,26% | 972.625,00 |
| 21.09.2026 | 19,64 | 19,71 | 19,35 | 19,45 | 0,36% | 900.609,00 |
| 18.09.2026 | 19,21 | 19,48 | 19,09 | 19,38 | -0,51% | 1.682.219,00 |
| 17.09.2026 | 19,65 | 19,74 | 19,46 | 19,48 | 0,15% | 1.421.559,00 |
| 16.09.2026 | 19,82 | 19,90 | 19,31 | 19,45 | -1,97% | 1.068.584,00 |
| 15.09.2026 | 19,89 | 19,95 | 19,66 | 19,84 | -0,65% | 852.547,00 |
| 14.09.2026 | 19,93 | 20,13 | 19,69 | 19,97 | 0,35% | 978.730,00 |
| 11.09.2026 | 19,75 | 20,02 | 19,58 | 19,90 | 1,53% | 2.139.472,00 |
| 10.09.2026 | 19,48 | 19,74 | 19,42 | 19,60 | -0,71% | 1.934.337,00 |
| 09.09.2026 | 19,70 | 19,83 | 19,59 | 19,74 | -0,20% | 1.277.235,00 |
| 08.09.2026 | 19,83 | 19,98 | 19,76 | 19,78 | -0,05% | 778.588,00 |