16,300€
3,16%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,10 | 16,60 | 15,90 | 16,05 | 1,58% | - |
| 08.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 07.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 06.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 03.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 02.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 01.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 30.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 29.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 26.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 25.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 24.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 22.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 18.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 17.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 15.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 12.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 11.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 09.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 08.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 04.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 02.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 01.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 29.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 28.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 27.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 26.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 25.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 22.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 21.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 20.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 19.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 18.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 14.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 13.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 12.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 11.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 08.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 07.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 06.05.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 0,00% | 115,00 |
| 05.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 04.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 30.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 29.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 28.04.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 1,09% | 9,00 |
| 27.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 24.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 23.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 22.04.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 2,76% | 2,00 |
| 21.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 20.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 17.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 16.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 15.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 14.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 13.04.2026 | 19,00 | 19,50 | 19,00 | 19,50 | 3,72% | 12,00 |
| 10.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 09.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 08.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 07.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 02.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 01.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 31.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 30.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 27.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 26.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 25.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 24.03.2026 | 17,90 | 18,60 | 17,90 | 18,60 | 2,76% | 350,00 |
| 23.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 20.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 19.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 18.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 17.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 16.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 13.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 12.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 11.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 10.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 09.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 06.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 05.03.2026 | 19,20 | 19,30 | 19,20 | 19,30 | -0,52% | 114,00 |
| 04.03.2026 | 15,60 | 19,40 | 15,60 | 19,40 | -0,51% | 160,00 |
| 03.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 02.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 27.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 26.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 25.02.2026 | 19,00 | 19,80 | 19,00 | 19,80 | 1,02% | 300,00 |
| 24.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 23.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 18.02.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 3,06% | 400,00 |
| 17.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |