17,600€
0,28%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,65 | 17,75 | 17,20 | 17,65 | 0,57% | - |
| 31.07.2025 | 17,70 | 18,50 | 17,55 | 17,55 | -0,28% | - |
| 30.07.2025 | 17,60 | 17,80 | 17,50 | 17,60 | 0,00% | 100,00 |
| 29.07.2025 | 17,35 | 17,60 | 17,30 | 17,60 | 1,73% | - |
| 28.07.2025 | 17,60 | 17,80 | 17,20 | 17,30 | -1,70% | 10,00 |
| 25.07.2025 | 17,80 | 17,95 | 17,50 | 17,60 | -1,68% | 2,00 |
| 24.07.2025 | 17,90 | 18,00 | 17,80 | 17,90 | 0,56% | - |
| 23.07.2025 | 17,90 | 18,10 | 17,70 | 17,80 | -1,11% | - |
| 22.07.2025 | 17,85 | 18,25 | 17,70 | 18,00 | 0,56% | - |
| 21.07.2025 | 17,90 | 18,10 | 17,80 | 17,90 | -0,56% | - |
| 18.07.2025 | 18,10 | 18,20 | 17,80 | 18,00 | -0,55% | 1,00 |
| 17.07.2025 | 18,20 | 18,30 | 18,00 | 18,10 | 0,00% | - |
| 16.07.2025 | 18,40 | 18,45 | 18,05 | 18,10 | -2,16% | - |
| 15.07.2025 | 18,20 | 18,65 | 18,15 | 18,50 | 1,09% | - |
| 14.07.2025 | 18,20 | 18,35 | 18,00 | 18,30 | 0,55% | - |
| 11.07.2025 | 17,85 | 18,55 | 17,85 | 18,20 | 1,11% | - |
| 10.07.2025 | 17,60 | 18,15 | 17,50 | 18,00 | 1,69% | - |
| 09.07.2025 | 17,70 | 17,85 | 17,55 | 17,70 | 0,57% | - |
| 08.07.2025 | 17,95 | 18,25 | 17,60 | 17,60 | -1,95% | 1,00 |
| 07.07.2025 | 17,95 | 18,25 | 17,65 | 17,95 | -0,28% | - |
| 04.07.2025 | 18,35 | 18,40 | 17,90 | 18,00 | -0,28% | 600,00 |
| 03.07.2025 | 17,90 | 18,15 | 17,80 | 18,05 | 0,84% | - |
| 02.07.2025 | 18,10 | 18,40 | 17,90 | 17,90 | -0,56% | - |
| 01.07.2025 | 17,60 | 18,30 | 17,60 | 18,00 | 2,27% | - |
| 30.06.2025 | 17,25 | 17,90 | 17,25 | 17,60 | 2,03% | - |
| 27.06.2025 | 17,20 | 17,85 | 17,00 | 17,25 | -0,29% | - |
| 26.06.2025 | 17,10 | 17,40 | 16,90 | 17,30 | 1,76% | - |
| 25.06.2025 | 17,40 | 17,80 | 17,00 | 17,00 | -2,30% | - |
| 24.06.2025 | 17,40 | 17,65 | 16,70 | 17,40 | 1,75% | - |
| 23.06.2025 | 17,20 | 17,20 | 16,80 | 17,10 | -0,58% | - |
| 20.06.2025 | 17,00 | 17,30 | 16,95 | 17,20 | 1,47% | - |
| 19.06.2025 | 17,20 | 17,20 | 16,90 | 16,95 | -1,45% | - |
| 18.06.2025 | 17,20 | 17,30 | 16,95 | 17,20 | 0,00% | - |
| 17.06.2025 | 17,50 | 17,55 | 17,10 | 17,20 | -1,71% | - |
| 16.06.2025 | 17,35 | 17,60 | 17,00 | 17,50 | 1,16% | - |
| 13.06.2025 | 17,40 | 17,45 | 16,55 | 17,30 | -0,57% | - |
| 12.06.2025 | 17,20 | 17,40 | 16,85 | 17,40 | 1,16% | - |
| 11.06.2025 | 17,20 | 17,40 | 17,05 | 17,20 | -0,58% | - |
| 10.06.2025 | 17,40 | 17,50 | 16,90 | 17,30 | -0,57% | - |
| 09.06.2025 | 17,45 | 17,45 | 16,90 | 17,40 | 0,58% | - |
| 06.06.2025 | 17,20 | 17,40 | 16,95 | 17,30 | 0,58% | - |
| 05.06.2025 | 16,85 | 17,20 | 16,25 | 17,20 | 2,38% | - |
| 04.06.2025 | 16,65 | 16,90 | 16,15 | 16,80 | 0,90% | - |
| 03.06.2025 | 16,50 | 16,75 | 16,20 | 16,65 | 0,91% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,10 | 16,50 | 0,00% | - |
| 30.05.2025 | 17,05 | 17,05 | 16,30 | 16,50 | -3,23% | - |
| 29.05.2025 | 17,35 | 17,50 | 16,70 | 17,05 | 0,29% | - |
| 28.05.2025 | 17,05 | 17,10 | 16,85 | 17,00 | 0,29% | - |
| 27.05.2025 | 17,35 | 17,35 | 16,90 | 16,95 | -0,88% | - |
| 26.05.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 1,48% | - |
| 23.05.2025 | 16,95 | 17,05 | 16,20 | 16,85 | -0,59% | - |
| 22.05.2025 | 17,15 | 17,25 | 16,75 | 16,95 | -0,88% | - |
| 21.05.2025 | 17,35 | 17,35 | 16,80 | 17,10 | -1,44% | - |
| 20.05.2025 | 17,25 | 17,45 | 17,05 | 17,35 | 0,29% | - |
| 19.05.2025 | 17,35 | 17,55 | 16,80 | 17,30 | 0,00% | - |
| 16.05.2025 | 17,35 | 17,45 | 17,15 | 17,30 | 0,00% | - |
| 15.05.2025 | 17,15 | 17,40 | 16,95 | 17,30 | 0,58% | - |
| 14.05.2025 | 17,25 | 17,50 | 16,80 | 17,20 | -0,29% | - |
| 13.05.2025 | 17,25 | 17,30 | 17,00 | 17,25 | -0,58% | - |
| 12.05.2025 | 17,15 | 17,45 | 16,50 | 17,35 | 0,87% | 700,00 |
| 09.05.2025 | 16,95 | 17,20 | 16,75 | 17,20 | 1,18% | - |
| 08.05.2025 | 17,25 | 17,40 | 16,80 | 17,00 | -1,45% | - |
| 07.05.2025 | 17,65 | 17,80 | 17,10 | 17,25 | -2,27% | - |
| 06.05.2025 | 17,75 | 17,80 | 17,45 | 17,65 | -0,84% | - |
| 05.05.2025 | 17,75 | 18,30 | 17,30 | 17,80 | 0,28% | - |
| 02.05.2025 | 17,25 | 17,85 | 16,90 | 17,75 | 3,50% | - |
| 30.04.2025 | 16,65 | 17,25 | 16,20 | 17,15 | 3,00% | - |
| 29.04.2025 | 16,65 | 17,00 | 16,50 | 16,65 | 0,30% | - |
| 28.04.2025 | 16,45 | 16,80 | 16,30 | 16,60 | 0,61% | - |
| 25.04.2025 | 16,45 | 16,65 | 16,25 | 16,50 | 0,61% | - |
| 24.04.2025 | 16,45 | 16,60 | 16,10 | 16,40 | 0,00% | - |
| 23.04.2025 | 16,15 | 16,50 | 16,10 | 16,40 | 1,86% | - |
| 22.04.2025 | 15,85 | 16,20 | 15,60 | 16,10 | 1,58% | - |
| 17.04.2025 | 15,55 | 16,00 | 15,25 | 15,85 | 1,93% | - |
| 16.04.2025 | 15,45 | 15,60 | 15,05 | 15,55 | 0,32% | - |
| 15.04.2025 | 15,25 | 15,50 | 14,90 | 15,50 | 1,97% | - |
| 14.04.2025 | 15,40 | 15,40 | 15,10 | 15,20 | -0,33% | - |
| 11.04.2025 | 15,20 | 15,30 | 14,60 | 15,25 | 0,33% | - |
| 10.04.2025 | 15,75 | 15,90 | 15,00 | 15,20 | -3,49% | - |
| 09.04.2025 | 15,30 | 15,80 | 14,60 | 15,75 | 2,94% | - |
| 08.04.2025 | 15,70 | 16,05 | 15,10 | 15,30 | -2,55% | - |
| 07.04.2025 | 15,85 | 15,85 | 14,95 | 15,70 | -0,63% | - |
| 04.04.2025 | 16,15 | 16,25 | 15,40 | 15,80 | -2,47% | - |
| 03.04.2025 | 15,95 | 16,30 | 15,10 | 16,20 | 1,57% | - |
| 02.04.2025 | 16,35 | 16,40 | 15,90 | 15,95 | -2,74% | - |
| 01.04.2025 | 16,75 | 16,75 | 16,00 | 16,40 | 0,00% | - |
| 31.03.2025 | 16,35 | 16,40 | 16,00 | 16,40 | 0,31% | - |
| 28.03.2025 | 16,60 | 16,60 | 16,10 | 16,35 | 0,00% | - |
| 27.03.2025 | 16,60 | 16,70 | 16,35 | 16,35 | -1,51% | - |
| 26.03.2025 | 16,70 | 16,70 | 16,30 | 16,60 | 0,91% | - |
| 25.03.2025 | 16,40 | 16,55 | 16,30 | 16,45 | 0,30% | - |
| 24.03.2025 | 16,75 | 16,75 | 16,30 | 16,40 | -2,09% | - |
| 21.03.2025 | 16,75 | 16,85 | 16,30 | 16,75 | -0,30% | - |
| 20.03.2025 | 17,10 | 17,10 | 16,75 | 16,80 | -1,75% | - |
| 19.03.2025 | 17,10 | 17,10 | 16,70 | 17,10 | 1,48% | - |
| 18.03.2025 | 17,10 | 17,15 | 16,60 | 16,85 | -1,46% | - |
| 17.03.2025 | 17,00 | 17,20 | 16,60 | 17,10 | 0,29% | - |
| 14.03.2025 | 16,70 | 17,05 | 16,50 | 17,05 | 2,10% | - |
| 13.03.2025 | 16,95 | 17,10 | 16,05 | 16,70 | -1,47% | - |
| 12.03.2025 | 16,60 | 16,95 | 16,20 | 16,95 | 3,99% | - |