18,050€
1,40%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 03.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 02.07.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 2,84% | 904,00 |
| 01.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 30.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 27.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 26.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 25.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 24.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 20.06.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 11,00 |
| 19.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 17.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 16.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 13.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 12.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 11.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 10.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 09.06.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 1,76% | 115,00 |
| 06.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 04.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 03.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 30.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,59% | 100,00 |
| 29.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 28.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 26.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 23.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 22.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 21.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 20.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 19.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 16.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 15.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 14.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 12.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 09.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 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 |