17,600€
-1,95%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,90 | 18,40 | 17,90 | 18,35 | 1,10% | - |
| 04.05.2026 | 18,20 | 18,25 | 17,80 | 18,15 | -1,09% | - |
| 30.04.2026 | 18,10 | 18,35 | 17,70 | 18,35 | 1,10% | - |
| 29.04.2026 | 18,20 | 18,30 | 17,80 | 18,15 | 0,00% | - |
| 28.04.2026 | 18,25 | 18,30 | 18,00 | 18,15 | -0,55% | - |
| 27.04.2026 | 18,50 | 18,50 | 17,90 | 18,25 | -1,62% | 588,00 |
| 24.04.2026 | 18,60 | 18,60 | 18,20 | 18,55 | -0,54% | 552,00 |
| 23.04.2026 | 18,60 | 18,70 | 18,20 | 18,65 | -0,53% | - |
| 22.04.2026 | 18,65 | 18,75 | 18,10 | 18,75 | 1,08% | 58,00 |
| 21.04.2026 | 18,30 | 18,75 | 18,10 | 18,55 | -0,54% | - |
| 20.04.2026 | 19,25 | 19,25 | 18,40 | 18,65 | -3,62% | 987,00 |
| 17.04.2026 | 19,30 | 19,50 | 18,90 | 19,35 | 0,00% | 120,00 |
| 16.04.2026 | 19,20 | 19,40 | 18,70 | 19,35 | 0,52% | - |
| 15.04.2026 | 19,30 | 19,45 | 19,00 | 19,25 | -0,52% | 1.150,00 |
| 14.04.2026 | 19,20 | 19,35 | 18,80 | 19,35 | 0,52% | - |
| 13.04.2026 | 19,25 | 19,35 | 18,90 | 19,25 | -0,52% | - |
| 10.04.2026 | 19,00 | 19,35 | 18,60 | 19,35 | 1,57% | - |
| 09.04.2026 | 19,00 | 19,10 | 18,60 | 19,05 | 0,00% | - |
| 08.04.2026 | 18,85 | 19,10 | 18,30 | 19,05 | 2,70% | 564,00 |
| 07.04.2026 | 18,45 | 18,60 | 18,00 | 18,55 | -0,54% | 18,00 |
| 02.04.2026 | 18,80 | 18,80 | 18,10 | 18,65 | -1,58% | 416,00 |
| 01.04.2026 | 18,65 | 18,95 | 18,25 | 18,95 | 2,16% | - |
| 31.03.2026 | 18,70 | 18,70 | 18,20 | 18,55 | 0,00% | - |
| 30.03.2026 | 18,80 | 18,80 | 18,20 | 18,55 | -1,07% | - |
| 27.03.2026 | 18,50 | 18,90 | 18,20 | 18,75 | 1,08% | 15,00 |
| 26.03.2026 | 18,60 | 18,85 | 17,95 | 18,55 | -2,11% | 790,00 |
| 25.03.2026 | 18,70 | 19,00 | 18,70 | 18,95 | 1,61% | - |
| 24.03.2026 | 18,30 | 19,00 | 18,15 | 18,65 | 1,63% | - |
| 23.03.2026 | 18,65 | 19,15 | 17,80 | 18,35 | -2,13% | - |
| 20.03.2026 | 18,90 | 19,00 | 18,70 | 18,75 | -1,06% | - |
| 19.03.2026 | 19,20 | 19,55 | 18,05 | 18,95 | -1,56% | - |
| 18.03.2026 | 19,40 | 19,40 | 19,05 | 19,25 | 0,00% | 84,00 |
| 17.03.2026 | 18,70 | 19,40 | 18,30 | 19,25 | 2,67% | - |
| 16.03.2026 | 18,60 | 18,90 | 18,50 | 18,75 | 1,08% | - |
| 13.03.2026 | 19,00 | 19,20 | 18,55 | 18,55 | -2,11% | 60,00 |
| 12.03.2026 | 18,90 | 19,20 | 18,90 | 18,95 | -0,52% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,00 | 19,05 | -1,04% | - |
| 10.03.2026 | 19,10 | 19,55 | 19,10 | 19,25 | 1,05% | - |
| 09.03.2026 | 18,65 | 19,30 | 18,60 | 19,05 | 0,53% | - |
| 06.03.2026 | 19,30 | 19,30 | 18,85 | 18,95 | -1,56% | - |
| 05.03.2026 | 19,70 | 19,70 | 18,95 | 19,25 | -2,04% | 450,00 |
| 04.03.2026 | 16,10 | 19,70 | 16,10 | 19,65 | 1,03% | 12.000,00 |
| 03.03.2026 | 19,90 | 19,95 | 19,00 | 19,45 | -3,71% | 16,00 |
| 02.03.2026 | 19,85 | 20,20 | 19,45 | 20,20 | 0,00% | - |
| 27.02.2026 | 20,15 | 20,30 | 19,90 | 20,20 | -0,49% | 143,00 |
| 26.02.2026 | 20,50 | 20,90 | 20,30 | 20,30 | -1,46% | - |
| 25.02.2026 | 19,50 | 20,70 | 19,40 | 20,60 | 0,49% | - |
| 24.02.2026 | 20,10 | 20,70 | 19,75 | 20,50 | 0,99% | 2.000,00 |
| 23.02.2026 | 20,50 | 20,70 | 20,10 | 20,30 | -2,40% | - |
| 20.02.2026 | 20,70 | 21,10 | 20,50 | 20,80 | 1,46% | 21,00 |
| 19.02.2026 | 20,15 | 20,70 | 19,95 | 20,50 | 1,49% | 27,00 |
| 18.02.2026 | 19,80 | 21,30 | 19,80 | 20,20 | 0,50% | 66,00 |
| 17.02.2026 | 19,95 | 20,15 | 19,65 | 20,10 | 1,26% | - |
| 16.02.2026 | 20,00 | 20,00 | 19,85 | 19,85 | 0,00% | 17,00 |
| 13.02.2026 | 19,75 | 20,05 | 19,55 | 19,85 | 0,00% | 161,00 |
| 12.02.2026 | 19,75 | 20,20 | 19,60 | 19,85 | 1,02% | 208,00 |
| 11.02.2026 | 19,10 | 19,70 | 19,00 | 19,65 | 3,15% | - |
| 10.02.2026 | 18,20 | 19,50 | 18,10 | 19,05 | 4,38% | 520,00 |
| 09.02.2026 | 18,00 | 18,30 | 17,90 | 18,25 | 1,67% | - |
| 06.02.2026 | 17,90 | 18,05 | 17,60 | 17,95 | 0,28% | 14,00 |
| 05.02.2026 | 18,00 | 18,00 | 17,50 | 17,90 | -0,28% | - |
| 04.02.2026 | 17,80 | 18,00 | 17,60 | 17,95 | 1,70% | - |
| 03.02.2026 | 17,60 | 17,95 | 17,60 | 17,65 | 0,57% | 28,00 |
| 02.02.2026 | 17,45 | 17,60 | 17,10 | 17,55 | -0,57% | - |
| 30.01.2026 | 17,60 | 17,90 | 17,40 | 17,65 | 0,00% | - |
| 29.01.2026 | 17,40 | 17,95 | 17,10 | 17,65 | 1,73% | 1.152,00 |
| 28.01.2026 | 17,30 | 17,60 | 17,10 | 17,35 | 1,17% | - |
| 27.01.2026 | 17,10 | 17,30 | 16,80 | 17,15 | 2,39% | - |
| 26.01.2026 | 16,70 | 17,05 | 16,70 | 16,75 | -0,59% | - |
| 23.01.2026 | 16,80 | 16,90 | 16,65 | 16,85 | 0,60% | - |
| 22.01.2026 | 16,90 | 16,90 | 16,70 | 16,75 | -0,59% | - |
| 21.01.2026 | 16,30 | 16,90 | 16,20 | 16,85 | 1,20% | - |
| 20.01.2026 | 16,50 | 16,80 | 16,40 | 16,65 | 1,22% | - |
| 19.01.2026 | 16,60 | 16,70 | 16,45 | 16,45 | -1,79% | - |
| 16.01.2026 | 16,70 | 16,85 | 16,50 | 16,75 | 0,60% | - |
| 15.01.2026 | 15,90 | 16,70 | 15,80 | 16,65 | 1,22% | - |
| 14.01.2026 | 16,20 | 16,50 | 16,20 | 16,45 | 1,23% | - |
| 13.01.2026 | 16,40 | 16,50 | 16,20 | 16,25 | -0,61% | - |
| 12.01.2026 | 16,10 | 16,40 | 16,00 | 16,35 | 1,24% | - |
| 09.01.2026 | 15,80 | 16,40 | 15,80 | 16,15 | -0,62% | - |
| 08.01.2026 | 16,20 | 16,40 | 16,10 | 16,25 | 0,00% | - |
| 07.01.2026 | 16,50 | 16,70 | 16,20 | 16,25 | -1,22% | 14,00 |
| 06.01.2026 | 16,30 | 16,55 | 16,25 | 16,45 | 1,23% | - |
| 05.01.2026 | 16,30 | 16,60 | 16,10 | 16,25 | 0,00% | - |
| 02.01.2026 | 16,20 | 16,30 | 15,70 | 16,25 | 0,31% | - |
| 30.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 29.12.2025 | 16,30 | 16,30 | 15,90 | 16,15 | 2,54% | - |
| 23.12.2025 | 15,80 | 15,90 | 15,75 | 15,75 | -0,63% | - |
| 22.12.2025 | 15,90 | 16,20 | 15,70 | 15,85 | -0,63% | - |
| 19.12.2025 | 16,00 | 16,20 | 15,85 | 15,95 | -0,31% | - |
| 18.12.2025 | 16,20 | 16,30 | 16,00 | 16,00 | -1,23% | - |
| 17.12.2025 | 16,00 | 16,40 | 15,90 | 16,20 | 1,57% | 1.470,00 |
| 16.12.2025 | 16,20 | 16,30 | 15,80 | 15,95 | -1,24% | 594,00 |
| 15.12.2025 | 16,00 | 16,45 | 16,00 | 16,15 | 1,25% | - |
| 12.12.2025 | 15,80 | 16,20 | 15,80 | 15,95 | 1,27% | - |
| 11.12.2025 | 15,40 | 15,90 | 15,40 | 15,75 | -1,25% | - |
| 10.12.2025 | 15,80 | 15,95 | 15,70 | 15,95 | 0,63% | - |
| 09.12.2025 | 15,90 | 16,05 | 15,80 | 15,85 | 0,00% | - |
| 08.12.2025 | 16,00 | 16,10 | 15,70 | 15,85 | -0,63% | 14,00 |
| 05.12.2025 | 15,90 | 16,10 | 15,90 | 15,95 | 0,00% | - |