16,300€
2,19%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,80 | 16,10 | 15,80 | 16,00 | 0,31% | - |
| 08.07.2026 | 15,70 | 16,10 | 15,65 | 15,95 | -0,31% | - |
| 07.07.2026 | 15,45 | 16,00 | 15,40 | 16,00 | 3,90% | - |
| 06.07.2026 | 15,85 | 15,85 | 15,40 | 15,40 | 0,00% | - |
| 03.07.2026 | 15,40 | 15,45 | 15,35 | 15,40 | -1,28% | - |
| 02.07.2026 | 15,15 | 15,60 | 15,10 | 15,60 | 3,31% | - |
| 01.07.2026 | 15,20 | 15,45 | 15,05 | 15,10 | -0,66% | - |
| 30.06.2026 | 15,35 | 15,50 | 15,20 | 15,20 | -3,80% | - |
| 29.06.2026 | 15,95 | 15,95 | 15,75 | 15,80 | 0,64% | - |
| 26.06.2026 | 15,65 | 15,70 | 15,60 | 15,70 | -0,95% | - |
| 25.06.2026 | 15,95 | 16,00 | 15,85 | 15,85 | 0,63% | - |
| 24.06.2026 | 15,65 | 15,80 | 15,40 | 15,75 | 0,64% | - |
| 23.06.2026 | 15,55 | 15,65 | 15,30 | 15,65 | -0,63% | - |
| 22.06.2026 | 15,85 | 16,10 | 15,35 | 15,75 | -1,25% | - |
| 19.06.2026 | 15,85 | 16,05 | 15,85 | 15,95 | -0,31% | - |
| 18.06.2026 | 15,70 | 16,00 | 15,55 | 16,00 | -0,93% | - |
| 17.06.2026 | 16,15 | 16,45 | 16,15 | 16,15 | -0,92% | - |
| 16.06.2026 | 16,55 | 16,65 | 16,10 | 16,30 | 0,31% | - |
| 15.06.2026 | 16,40 | 16,40 | 16,25 | 16,25 | 0,31% | - |
| 12.06.2026 | 15,60 | 16,35 | 15,55 | 16,20 | 0,62% | - |
| 11.06.2026 | 16,00 | 16,30 | 15,80 | 16,10 | -0,31% | - |
| 10.06.2026 | 16,35 | 16,75 | 16,15 | 16,15 | 0,94% | - |
| 09.06.2026 | 16,15 | 16,50 | 16,00 | 16,00 | 2,24% | - |
| 05.06.2026 | 15,85 | 15,85 | 15,65 | 15,65 | -1,26% | - |
| 04.06.2026 | 16,05 | 16,40 | 15,85 | 15,85 | -1,25% | - |
| 03.06.2026 | 16,15 | 16,15 | 15,90 | 16,05 | 1,90% | - |
| 02.06.2026 | 15,85 | 15,90 | 15,75 | 15,75 | 1,29% | - |
| 01.06.2026 | 15,70 | 15,70 | 15,45 | 15,55 | 1,30% | - |
| 29.05.2026 | 15,50 | 15,55 | 15,10 | 15,35 | 0,66% | - |
| 28.05.2026 | 14,90 | 15,25 | 14,90 | 15,25 | -0,97% | - |
| 27.05.2026 | 15,35 | 15,75 | 15,35 | 15,40 | -0,96% | - |
| 26.05.2026 | 15,65 | 16,00 | 15,50 | 15,55 | -1,89% | - |
| 25.05.2026 | 15,80 | 15,90 | 15,80 | 15,85 | -1,25% | - |
| 22.05.2026 | 16,20 | 16,20 | 16,05 | 16,05 | 0,94% | - |
| 21.05.2026 | 15,85 | 16,15 | 15,80 | 15,90 | -2,15% | - |
| 20.05.2026 | 16,10 | 16,30 | 16,10 | 16,25 | 0,00% | - |
| 19.05.2026 | 16,65 | 16,65 | 16,20 | 16,25 | -3,85% | - |
| 18.05.2026 | 16,90 | 16,95 | 16,85 | 16,90 | 0,00% | - |
| 15.05.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -3,15% | - |
| 14.05.2026 | 17,45 | 17,50 | 16,80 | 17,45 | 0,29% | - |
| 13.05.2026 | 17,55 | 17,75 | 17,40 | 17,40 | -3,06% | - |
| 12.05.2026 | 17,80 | 17,95 | 17,75 | 17,95 | -0,55% | - |
| 11.05.2026 | 18,10 | 18,10 | 18,05 | 18,05 | 0,84% | - |
| 08.05.2026 | 17,85 | 17,95 | 17,85 | 17,90 | -1,10% | - |
| 07.05.2026 | 18,20 | 18,25 | 18,10 | 18,10 | -1,09% | - |
| 06.05.2026 | 18,05 | 18,35 | 18,05 | 18,30 | 0,00% | - |
| 05.05.2026 | 18,15 | 18,40 | 18,15 | 18,30 | 0,00% | - |
| 04.05.2026 | 18,45 | 18,45 | 17,85 | 18,30 | 1,39% | - |
| 30.04.2026 | 18,20 | 18,25 | 17,80 | 18,05 | -0,82% | - |
| 29.04.2026 | 18,00 | 18,20 | 18,00 | 18,20 | -1,09% | - |
| 28.04.2026 | 18,20 | 18,50 | 18,20 | 18,40 | -0,27% | - |
| 27.04.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,00% | - |
| 24.04.2026 | 18,45 | 18,55 | 18,45 | 18,45 | -0,54% | - |
| 23.04.2026 | 18,60 | 18,65 | 18,55 | 18,55 | -0,80% | - |
| 22.04.2026 | 18,85 | 18,85 | 18,70 | 18,70 | -0,53% | - |
| 21.04.2026 | 18,65 | 18,80 | 18,60 | 18,80 | -1,05% | - |
| 20.04.2026 | 19,25 | 19,25 | 18,85 | 19,00 | -2,06% | - |
| 17.04.2026 | 19,40 | 19,40 | 19,00 | 19,40 | 1,04% | - |
| 16.04.2026 | 19,10 | 19,20 | 19,05 | 19,20 | -0,52% | - |
| 15.04.2026 | 19,35 | 19,40 | 18,90 | 19,30 | 0,78% | - |
| 14.04.2026 | 19,40 | 19,40 | 19,15 | 19,15 | -0,26% | - |
| 13.04.2026 | 19,35 | 19,45 | 19,20 | 19,20 | 0,00% | - |
| 10.04.2026 | 19,30 | 19,35 | 18,70 | 19,20 | 1,86% | - |
| 09.04.2026 | 19,25 | 19,25 | 18,75 | 18,85 | 1,34% | - |
| 08.04.2026 | 18,95 | 19,15 | 18,60 | 18,60 | 2,20% | - |
| 07.04.2026 | 18,40 | 18,50 | 18,20 | 18,20 | -2,67% | - |
| 02.04.2026 | 18,60 | 18,75 | 18,60 | 18,70 | 0,54% | - |
| 01.04.2026 | 18,75 | 18,80 | 18,55 | 18,60 | 1,92% | - |
| 31.03.2026 | 18,40 | 18,65 | 18,20 | 18,25 | -2,67% | - |
| 30.03.2026 | 18,40 | 18,75 | 18,35 | 18,75 | 0,81% | - |
| 27.03.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 26.03.2026 | 18,85 | 18,90 | 18,50 | 18,60 | -1,33% | 270,00 |
| 25.03.2026 | 18,90 | 19,10 | 18,85 | 18,85 | 3,01% | - |
| 24.03.2026 | 18,50 | 18,55 | 18,25 | 18,30 | 1,39% | - |
| 23.03.2026 | 18,10 | 18,10 | 18,05 | 18,05 | -5,50% | - |
| 20.03.2026 | 18,90 | 19,10 | 18,90 | 19,10 | -0,26% | - |
| 19.03.2026 | 19,00 | 19,20 | 19,00 | 19,15 | 0,26% | - |
| 18.03.2026 | 19,45 | 19,55 | 19,10 | 19,10 | 2,14% | - |
| 17.03.2026 | 19,00 | 19,00 | 18,70 | 18,70 | 0,00% | - |
| 16.03.2026 | 18,40 | 18,70 | 18,25 | 18,70 | -1,58% | - |
| 13.03.2026 | 18,55 | 19,00 | 18,55 | 19,00 | 0,53% | - |
| 12.03.2026 | 18,90 | 18,90 | 18,80 | 18,90 | -2,58% | - |
| 11.03.2026 | 19,30 | 19,45 | 19,10 | 19,40 | 1,57% | - |
| 10.03.2026 | 19,00 | 19,50 | 19,00 | 19,10 | 1,60% | - |
| 09.03.2026 | 18,90 | 18,90 | 18,75 | 18,80 | -2,59% | - |
| 06.03.2026 | 19,20 | 19,50 | 19,20 | 19,30 | 3,21% | - |
| 05.03.2026 | 19,10 | 19,10 | 18,70 | 18,70 | -0,53% | - |
| 04.03.2026 | 18,00 | 19,05 | 17,70 | 18,80 | -5,76% | - |
| 03.03.2026 | 20,15 | 20,15 | 19,95 | 19,95 | -0,75% | - |
| 02.03.2026 | 20,10 | 20,15 | 19,45 | 20,10 | -0,25% | - |
| 27.02.2026 | 20,10 | 20,15 | 20,05 | 20,15 | -1,71% | - |
| 26.02.2026 | 20,45 | 20,50 | 20,45 | 20,50 | 5,67% | - |
| 25.02.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -5,37% | - |
| 24.02.2026 | 20,10 | 20,60 | 19,75 | 20,50 | 0,00% | - |
| 23.02.2026 | 20,60 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 20.02.2026 | 20,70 | 21,10 | 20,50 | 20,50 | 1,74% | - |
| 19.02.2026 | 20,40 | 20,60 | 20,10 | 20,15 | 0,50% | - |
| 18.02.2026 | 20,15 | 20,15 | 20,05 | 20,05 | 0,25% | - |
| 17.02.2026 | 19,85 | 20,15 | 19,85 | 20,00 | 0,76% | - |
| 16.02.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 1,02% | - |