17,200€
1,78%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,70 | 17,20 | 16,50 | 17,20 | 1,78% | - |
| 08.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 07.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 06.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 05.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 02.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 30.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 29.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 28.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 24.04.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 2,50% | 36,00 |
| 23.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 22.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 17.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 16.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 15.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.04.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -1,97% | 159,00 |
| 10.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 09.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -6,49% | - |
| 08.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 4,76% | - |
| 07.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 04.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 03.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,03% | - |
| 02.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 01.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 28.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 27.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 26.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 21.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 20.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 19.03.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | 35,00 |
| 18.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 17.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 14.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 13.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 12.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 11.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 10.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 07.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 06.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 05.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 04.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 03.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 28.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 27.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 25.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 24.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 21.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 20.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 19.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 150,00 |
| 17.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 14.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 13.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 12.02.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 0,00% | 270,00 |
| 11.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 10.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 07.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 06.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 05.02.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 0,00% | 70,00 |
| 04.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 03.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 31.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 30.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 29.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 28.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 24.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 23.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 22.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 20.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 17.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 15.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 14.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 13.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 10.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 08.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 07.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 06.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 03.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 02.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 30.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 27.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 23.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 19.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 17.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 16.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |