17,900€
-0,83%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,95 | 18,00 | 17,90 | 17,90 | -0,83% | - |
| 03.07.2025 | 18,00 | 18,15 | 17,95 | 18,05 | 0,56% | - |
| 02.07.2025 | 18,15 | 18,45 | 17,85 | 17,95 | -0,55% | - |
| 01.07.2025 | 17,65 | 18,25 | 17,55 | 18,05 | 2,27% | - |
| 30.06.2025 | 17,45 | 17,95 | 17,35 | 17,65 | 2,32% | 99,00 |
| 27.06.2025 | 17,50 | 17,75 | 17,00 | 17,25 | 0,00% | 383,00 |
| 26.06.2025 | 17,05 | 17,35 | 17,05 | 17,25 | 0,58% | - |
| 25.06.2025 | 17,30 | 17,70 | 16,95 | 17,15 | -1,72% | - |
| 24.06.2025 | 17,15 | 17,60 | 16,95 | 17,45 | 2,35% | 1,00 |
| 23.06.2025 | 17,15 | 17,30 | 16,95 | 17,05 | -0,58% | - |
| 20.06.2025 | 17,15 | 17,30 | 17,10 | 17,15 | 0,59% | - |
| 19.06.2025 | 17,05 | 17,15 | 17,05 | 17,05 | -1,16% | - |
| 18.06.2025 | 17,20 | 17,35 | 17,15 | 17,25 | -0,58% | - |
| 17.06.2025 | 17,35 | 17,45 | 17,25 | 17,35 | -0,57% | - |
| 16.06.2025 | 17,35 | 17,65 | 17,25 | 17,45 | 1,16% | - |
| 13.06.2025 | 16,70 | 17,45 | 16,65 | 17,25 | -1,15% | - |
| 12.06.2025 | 17,10 | 17,45 | 16,95 | 17,45 | 1,75% | 76,00 |
| 11.06.2025 | 17,20 | 17,45 | 17,15 | 17,15 | 0,00% | - |
| 10.06.2025 | 17,40 | 17,60 | 17,05 | 17,15 | -1,72% | 19,00 |
| 09.06.2025 | 17,25 | 17,45 | 16,85 | 17,45 | 0,58% | - |
| 06.06.2025 | 17,25 | 17,40 | 17,15 | 17,35 | 1,17% | - |
| 05.06.2025 | 16,90 | 17,25 | 16,75 | 17,15 | 1,78% | - |
| 04.06.2025 | 16,30 | 16,95 | 16,25 | 16,85 | 0,60% | - |
| 03.06.2025 | 16,40 | 16,75 | 16,40 | 16,75 | 1,82% | - |
| 02.06.2025 | 16,45 | 16,65 | 16,20 | 16,45 | 0,00% | - |
| 30.05.2025 | 16,95 | 17,20 | 16,25 | 16,45 | -2,37% | 15,00 |
| 29.05.2025 | 17,05 | 17,05 | 16,85 | 16,85 | -0,59% | - |
| 28.05.2025 | 17,00 | 17,10 | 16,95 | 16,95 | 0,00% | - |
| 27.05.2025 | 17,05 | 17,25 | 16,95 | 16,95 | -0,59% | - |
| 26.05.2025 | 17,05 | 17,15 | 17,00 | 17,05 | 0,59% | - |
| 23.05.2025 | 16,90 | 16,95 | 16,45 | 16,95 | 0,00% | - |
| 22.05.2025 | 17,10 | 17,35 | 16,80 | 16,95 | -1,17% | - |
| 21.05.2025 | 17,15 | 17,25 | 16,90 | 17,15 | -1,15% | - |
| 20.05.2025 | 17,15 | 17,55 | 17,15 | 17,35 | 1,17% | - |
| 19.05.2025 | 17,10 | 17,50 | 16,95 | 17,15 | -1,72% | 1.000,00 |
| 16.05.2025 | 17,30 | 17,45 | 17,25 | 17,45 | 0,58% | - |
| 15.05.2025 | 17,05 | 17,35 | 17,05 | 17,35 | 1,17% | - |
| 14.05.2025 | 17,25 | 17,55 | 16,95 | 17,15 | -0,58% | 485,00 |
| 13.05.2025 | 17,25 | 17,25 | 17,05 | 17,25 | 0,00% | - |
| 12.05.2025 | 17,40 | 17,55 | 16,45 | 17,25 | 0,58% | 900,00 |
| 09.05.2025 | 16,90 | 17,25 | 16,75 | 17,15 | 1,18% | - |
| 08.05.2025 | 17,35 | 17,45 | 16,85 | 16,95 | -1,74% | - |
| 07.05.2025 | 17,75 | 17,85 | 17,15 | 17,25 | -2,27% | - |
| 06.05.2025 | 17,70 | 17,75 | 17,50 | 17,65 | -1,12% | - |
| 05.05.2025 | 17,55 | 18,35 | 17,55 | 17,85 | 0,56% | 265,00 |
| 02.05.2025 | 17,05 | 17,75 | 16,95 | 17,75 | 2,90% | - |
| 30.04.2025 | 16,60 | 17,25 | 16,40 | 17,25 | 4,23% | - |
| 29.04.2025 | 16,65 | 16,75 | 16,45 | 16,55 | -0,60% | - |
| 28.04.2025 | 16,35 | 16,65 | 16,35 | 16,65 | 1,22% | - |
| 25.04.2025 | 16,55 | 16,65 | 16,35 | 16,45 | 0,61% | - |
| 24.04.2025 | 16,35 | 16,55 | 16,15 | 16,35 | -0,61% | - |
| 23.04.2025 | 16,40 | 16,45 | 16,15 | 16,45 | 1,86% | - |
| 22.04.2025 | 15,70 | 16,15 | 15,65 | 16,15 | 1,89% | - |
| 17.04.2025 | 15,65 | 15,95 | 15,35 | 15,85 | 2,59% | - |
| 16.04.2025 | 15,25 | 15,55 | 15,20 | 15,45 | 0,00% | - |
| 15.04.2025 | 15,20 | 15,55 | 15,00 | 15,45 | 1,98% | - |
| 14.04.2025 | 15,25 | 15,50 | 15,05 | 15,15 | -0,66% | - |
| 11.04.2025 | 15,25 | 15,35 | 14,70 | 15,25 | 0,66% | - |
| 10.04.2025 | 15,65 | 15,75 | 15,05 | 15,15 | -3,81% | - |
| 09.04.2025 | 14,85 | 15,75 | 14,75 | 15,75 | 2,61% | - |
| 08.04.2025 | 15,80 | 16,15 | 15,15 | 15,35 | -1,29% | - |
| 07.04.2025 | 15,30 | 15,85 | 15,00 | 15,55 | -1,27% | - |
| 04.04.2025 | 16,10 | 16,15 | 15,55 | 15,75 | -2,48% | - |
| 03.04.2025 | 15,50 | 16,25 | 15,10 | 16,15 | 1,25% | - |
| 02.04.2025 | 16,40 | 16,40 | 15,85 | 15,95 | -3,04% | - |
| 01.04.2025 | 16,35 | 16,45 | 16,25 | 16,45 | 0,61% | 690,00 |
| 31.03.2025 | 16,15 | 16,45 | 16,10 | 16,35 | 0,93% | - |
| 28.03.2025 | 16,30 | 16,55 | 16,05 | 16,20 | -0,92% | - |
| 27.03.2025 | 16,65 | 16,65 | 16,35 | 16,35 | -1,80% | - |
| 26.03.2025 | 16,45 | 16,65 | 16,35 | 16,65 | 1,22% | - |
| 25.03.2025 | 16,45 | 16,45 | 16,35 | 16,45 | 0,30% | - |
| 24.03.2025 | 16,50 | 16,60 | 16,25 | 16,40 | -0,30% | - |
| 21.03.2025 | 16,70 | 16,80 | 16,25 | 16,45 | -1,79% | - |
| 20.03.2025 | 16,95 | 17,05 | 16,75 | 16,75 | -0,59% | - |
| 19.03.2025 | 16,85 | 17,05 | 16,70 | 16,85 | 0,30% | - |
| 18.03.2025 | 17,00 | 17,10 | 16,65 | 16,80 | -1,47% | - |
| 17.03.2025 | 16,75 | 17,15 | 16,65 | 17,05 | 1,49% | 81,00 |
| 14.03.2025 | 16,70 | 16,80 | 16,55 | 16,80 | 0,90% | 215,00 |
| 13.03.2025 | 16,15 | 16,75 | 16,05 | 16,65 | 1,22% | - |
| 12.03.2025 | 16,35 | 16,55 | 16,25 | 16,45 | 1,23% | - |
| 11.03.2025 | 16,20 | 16,25 | 15,95 | 16,25 | 0,00% | - |
| 10.03.2025 | 16,55 | 16,65 | 16,15 | 16,25 | -1,81% | - |
| 07.03.2025 | 16,55 | 16,55 | 16,25 | 16,55 | 0,00% | - |
| 06.03.2025 | 16,65 | 16,75 | 16,45 | 16,55 | 0,00% | 14,00 |
| 05.03.2025 | 16,15 | 16,65 | 16,00 | 16,55 | 2,48% | - |
| 04.03.2025 | 16,35 | 16,40 | 16,05 | 16,15 | -1,22% | - |
| 03.03.2025 | 16,45 | 16,70 | 16,35 | 16,35 | -0,61% | 866,00 |
| 28.02.2025 | 16,45 | 16,55 | 16,10 | 16,45 | -0,60% | - |
| 27.02.2025 | 16,95 | 16,95 | 16,55 | 16,55 | -1,78% | - |
| 26.02.2025 | 17,00 | 17,05 | 16,75 | 16,85 | -0,59% | - |
| 25.02.2025 | 16,85 | 16,95 | 16,65 | 16,95 | 0,59% | - |
| 24.02.2025 | 16,65 | 16,90 | 16,50 | 16,85 | 1,20% | - |
| 21.02.2025 | 16,75 | 16,75 | 16,45 | 16,65 | -0,60% | - |
| 20.02.2025 | 16,55 | 16,75 | 16,50 | 16,75 | 1,21% | - |
| 19.02.2025 | 16,50 | 16,80 | 16,45 | 16,55 | 0,61% | - |
| 18.02.2025 | 16,40 | 16,55 | 15,90 | 16,45 | 0,61% | 935,00 |
| 17.02.2025 | 16,35 | 16,35 | 16,30 | 16,35 | 0,62% | - |
| 14.02.2025 | 16,15 | 16,55 | 16,05 | 16,25 | 1,25% | 993,00 |
| 13.02.2025 | 16,15 | 16,65 | 15,95 | 16,05 | -0,62% | - |
| 12.02.2025 | 16,35 | 16,35 | 16,05 | 16,15 | -1,22% | 349,00 |