15,800€
0,32%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 15,80 | 16,00 | 15,80 | 15,80 | 0,32% | 250,00 |
| 26.11.2025 | 15,75 | 15,85 | 15,65 | 15,75 | 1,29% | - |
| 25.11.2025 | 15,45 | 15,55 | 15,40 | 15,55 | 0,65% | - |
| 24.11.2025 | 15,55 | 15,55 | 15,40 | 15,45 | 0,32% | - |
| 21.11.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -0,32% | - |
| 19.11.2025 | 15,45 | 15,45 | 15,40 | 15,45 | -1,28% | - |
| 17.11.2025 | 15,65 | 15,80 | 15,60 | 15,65 | 0,64% | - |
| 13.11.2025 | 15,60 | 15,85 | 15,55 | 15,55 | -0,64% | - |
| 12.11.2025 | 15,85 | 15,90 | 15,55 | 15,65 | -0,63% | - |
| 11.11.2025 | 15,65 | 15,85 | 15,65 | 15,75 | 1,94% | - |
| 10.11.2025 | 15,75 | 16,00 | 15,45 | 15,45 | -3,74% | - |
| 06.11.2025 | 15,95 | 16,05 | 15,85 | 16,05 | 0,00% | 100,00 |
| 04.11.2025 | 16,10 | 16,15 | 16,05 | 16,05 | -0,62% | - |
| 03.11.2025 | 16,10 | 16,25 | 16,05 | 16,15 | -1,22% | 791,00 |
| 29.10.2025 | 16,35 | 16,45 | 16,25 | 16,35 | 0,93% | - |
| 28.10.2025 | 16,15 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 23.10.2025 | 16,35 | 16,40 | 16,35 | 16,40 | -0,91% | - |
| 20.10.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 4,42% | - |
| 16.10.2025 | 15,85 | 15,90 | 15,85 | 15,85 | -1,86% | - |
| 13.10.2025 | 16,10 | 16,20 | 16,10 | 16,15 | -0,92% | - |
| 10.10.2025 | 16,40 | 16,45 | 16,30 | 16,30 | -0,91% | - |
| 09.10.2025 | 16,65 | 16,95 | 16,45 | 16,45 | -0,60% | - |
| 07.10.2025 | 16,65 | 16,90 | 16,45 | 16,55 | -2,65% | 231,00 |
| 03.10.2025 | 16,95 | 17,25 | 16,95 | 17,00 | 0,59% | - |
| 02.10.2025 | 16,85 | 16,90 | 16,80 | 16,90 | 2,11% | - |
| 30.09.2025 | 16,55 | 16,60 | 16,45 | 16,55 | 0,00% | - |
| 29.09.2025 | 16,55 | 16,75 | 16,45 | 16,55 | -0,30% | - |
| 26.09.2025 | 16,60 | 16,60 | 16,55 | 16,60 | 0,30% | - |
| 25.09.2025 | 16,65 | 16,75 | 16,55 | 16,55 | 0,61% | - |
| 23.09.2025 | 16,45 | 16,65 | 16,30 | 16,45 | 0,00% | 562,00 |
| 22.09.2025 | 16,50 | 16,50 | 16,25 | 16,45 | -3,52% | - |
| 18.09.2025 | 17,05 | 17,30 | 17,00 | 17,05 | 0,00% | 204,00 |
| 17.09.2025 | 16,85 | 17,05 | 16,80 | 17,05 | 0,59% | - |
| 16.09.2025 | 17,05 | 17,05 | 16,95 | 16,95 | -2,31% | - |
| 05.09.2025 | 17,00 | 17,75 | 17,00 | 17,35 | 0,58% | 31,00 |
| 04.09.2025 | 17,15 | 17,25 | 16,85 | 17,25 | 0,58% | - |
| 03.09.2025 | 16,95 | 17,25 | 16,85 | 17,15 | 0,59% | - |
| 02.09.2025 | 17,10 | 17,20 | 16,85 | 17,05 | -0,58% | - |
| 01.09.2025 | 17,05 | 17,40 | 17,05 | 17,15 | -0,58% | 182,00 |
| 29.08.2025 | 17,30 | 17,45 | 17,25 | 17,25 | -1,71% | - |
| 28.08.2025 | 17,40 | 18,00 | 17,35 | 17,55 | 1,15% | 651,00 |
| 27.08.2025 | 17,60 | 17,90 | 17,35 | 17,35 | -1,14% | 59,00 |
| 26.08.2025 | 18,15 | 18,20 | 17,55 | 17,55 | -2,77% | 825,00 |
| 25.08.2025 | 17,65 | 18,15 | 17,55 | 18,05 | 2,27% | - |
| 22.08.2025 | 17,65 | 17,80 | 17,55 | 17,65 | 0,00% | 187,00 |
| 21.08.2025 | 18,00 | 18,00 | 17,65 | 17,65 | -1,67% | 125,00 |
| 20.08.2025 | 17,85 | 18,15 | 17,60 | 17,95 | 0,56% | 79,00 |
| 19.08.2025 | 17,85 | 17,85 | 17,65 | 17,85 | 0,56% | 743,00 |
| 18.08.2025 | 17,60 | 17,75 | 17,45 | 17,75 | 1,14% | - |
| 15.08.2025 | 17,85 | 17,95 | 17,55 | 17,55 | -1,13% | - |
| 14.08.2025 | 17,30 | 17,85 | 17,25 | 17,75 | 2,90% | 287,00 |
| 13.08.2025 | 17,25 | 17,45 | 17,15 | 17,25 | 0,58% | 4,00 |
| 12.08.2025 | 17,25 | 17,45 | 17,05 | 17,15 | -0,58% | - |
| 11.08.2025 | 17,75 | 17,90 | 17,25 | 17,25 | -0,58% | - |
| 08.08.2025 | 17,35 | 17,35 | 17,15 | 17,35 | 0,00% | - |
| 07.08.2025 | 17,30 | 17,45 | 16,95 | 17,35 | 0,58% | - |
| 06.08.2025 | 17,95 | 18,00 | 17,25 | 17,25 | -3,90% | - |
| 05.08.2025 | 17,85 | 18,10 | 17,75 | 17,95 | 1,13% | 88,00 |
| 04.08.2025 | 17,65 | 17,95 | 17,55 | 17,75 | 0,00% | - |
| 01.08.2025 | 17,60 | 17,75 | 16,95 | 17,75 | 0,57% | - |
| 31.07.2025 | 18,25 | 18,35 | 17,55 | 17,65 | 0,00% | - |
| 30.07.2025 | 17,65 | 17,75 | 17,45 | 17,65 | 1,15% | - |
| 29.07.2025 | 17,35 | 17,55 | 17,25 | 17,45 | 1,75% | - |
| 28.07.2025 | 17,70 | 17,75 | 17,15 | 17,15 | -2,28% | - |
| 25.07.2025 | 17,90 | 17,90 | 17,55 | 17,55 | -1,68% | - |
| 24.07.2025 | 17,85 | 17,95 | 17,75 | 17,85 | -0,56% | 30,00 |
| 23.07.2025 | 18,00 | 18,05 | 17,70 | 17,95 | 0,56% | - |
| 22.07.2025 | 17,75 | 17,95 | 17,70 | 17,85 | 0,56% | - |
| 21.07.2025 | 17,85 | 18,30 | 17,75 | 17,75 | -1,11% | 58,00 |
| 18.07.2025 | 18,10 | 18,15 | 17,80 | 17,95 | -0,55% | - |
| 17.07.2025 | 18,25 | 18,30 | 18,05 | 18,05 | -0,55% | - |
| 16.07.2025 | 18,40 | 18,55 | 18,05 | 18,15 | -1,63% | 40,00 |
| 15.07.2025 | 18,25 | 18,55 | 18,20 | 18,45 | 1,10% | - |
| 14.07.2025 | 18,05 | 18,35 | 18,05 | 18,25 | 0,55% | - |
| 11.07.2025 | 17,90 | 18,65 | 17,85 | 18,15 | 1,68% | - |
| 10.07.2025 | 17,55 | 18,05 | 17,55 | 17,85 | 1,13% | - |
| 09.07.2025 | 17,70 | 18,00 | 17,65 | 17,65 | 0,00% | 15,00 |
| 08.07.2025 | 17,85 | 18,05 | 17,55 | 17,65 | -2,22% | - |
| 07.07.2025 | 17,75 | 18,05 | 17,75 | 18,05 | 0,84% | - |
| 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% | - |