16,250€
2,52%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,05 | 16,35 | 15,95 | 16,25 | 2,52% | 10,00 |
| 08.07.2026 | 15,95 | 15,95 | 15,85 | 15,85 | 2,59% | - |
| 07.07.2026 | 15,45 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 06.07.2026 | 15,50 | 15,75 | 15,35 | 15,35 | 1,32% | - |
| 01.07.2026 | 15,25 | 15,30 | 15,05 | 15,15 | 0,66% | - |
| 29.06.2026 | 15,50 | 15,55 | 15,05 | 15,05 | -3,83% | - |
| 26.06.2026 | 15,65 | 15,80 | 15,40 | 15,65 | 0,64% | 144,00 |
| 23.06.2026 | 15,55 | 15,60 | 15,50 | 15,55 | -2,51% | - |
| 19.06.2026 | 15,95 | 16,00 | 15,95 | 15,95 | -0,62% | - |
| 18.06.2026 | 15,95 | 16,15 | 15,75 | 16,05 | 0,00% | - |
| 16.06.2026 | 16,25 | 16,50 | 16,05 | 16,05 | -0,62% | 35,00 |
| 09.06.2026 | 16,00 | 16,45 | 15,80 | 16,15 | 4,19% | - |
| 08.06.2026 | 15,70 | 15,75 | 15,50 | 15,50 | -0,96% | - |
| 05.06.2026 | 15,70 | 15,75 | 15,05 | 15,65 | -0,63% | - |
| 04.06.2026 | 15,90 | 15,95 | 15,40 | 15,75 | -1,25% | - |
| 03.06.2026 | 16,00 | 16,25 | 15,90 | 15,95 | -0,62% | - |
| 02.06.2026 | 15,60 | 16,05 | 15,55 | 16,05 | 4,56% | 146,00 |
| 29.05.2026 | 15,20 | 15,45 | 15,10 | 15,35 | 1,32% | - |
| 28.05.2026 | 15,25 | 15,25 | 14,95 | 15,15 | -4,72% | - |
| 25.05.2026 | 15,85 | 15,90 | 15,85 | 15,90 | -2,75% | - |
| 20.05.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 19.05.2026 | 16,50 | 16,55 | 16,25 | 16,35 | -2,39% | - |
| 18.05.2026 | 16,75 | 17,05 | 16,75 | 16,75 | -5,90% | - |
| 14.05.2026 | 17,75 | 17,80 | 17,75 | 17,80 | 1,42% | - |
| 13.05.2026 | 17,55 | 17,80 | 17,45 | 17,55 | -2,50% | 3,00 |
| 11.05.2026 | 18,00 | 18,00 | 17,95 | 18,00 | 0,84% | - |
| 08.05.2026 | 17,90 | 17,90 | 17,85 | 17,85 | -0,56% | - |
| 07.05.2026 | 18,05 | 18,15 | 17,85 | 17,95 | 0,28% | - |
| 06.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,45% | - |
| 05.05.2026 | 18,15 | 18,35 | 18,15 | 18,35 | 1,10% | - |
| 04.05.2026 | 18,15 | 18,25 | 18,05 | 18,15 | 0,83% | - |
| 30.04.2026 | 18,00 | 18,00 | 17,95 | 18,00 | -0,55% | - |
| 29.04.2026 | 18,15 | 18,20 | 18,10 | 18,10 | 0,28% | - |
| 28.04.2026 | 18,25 | 18,45 | 18,05 | 18,05 | -1,10% | - |
| 27.04.2026 | 18,45 | 18,45 | 18,15 | 18,25 | -1,08% | - |
| 24.04.2026 | 18,55 | 18,55 | 18,35 | 18,45 | -0,54% | - |
| 23.04.2026 | 18,60 | 18,70 | 18,45 | 18,55 | 0,00% | - |
| 22.04.2026 | 18,65 | 18,65 | 18,45 | 18,55 | 1,64% | - |
| 21.04.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -4,95% | - |
| 20.04.2026 | 19,15 | 19,20 | 19,15 | 19,20 | -1,29% | - |
| 17.04.2026 | 19,30 | 19,45 | 19,15 | 19,45 | 0,52% | - |
| 16.04.2026 | 19,20 | 19,35 | 18,95 | 19,35 | 1,04% | - |
| 15.04.2026 | 19,40 | 19,40 | 19,05 | 19,15 | -0,52% | - |
| 14.04.2026 | 19,20 | 19,35 | 19,10 | 19,25 | 0,52% | - |
| 13.04.2026 | 19,25 | 19,50 | 19,05 | 19,15 | -0,52% | - |
| 10.04.2026 | 18,95 | 19,25 | 18,90 | 19,25 | 1,85% | - |
| 09.04.2026 | 18,90 | 18,95 | 18,85 | 18,90 | -0,26% | - |
| 08.04.2026 | 18,85 | 19,15 | 18,55 | 18,95 | 2,71% | - |
| 07.04.2026 | 18,45 | 18,60 | 18,30 | 18,45 | -0,54% | - |
| 02.04.2026 | 18,75 | 18,80 | 18,40 | 18,55 | -0,27% | - |
| 01.04.2026 | 18,60 | 18,65 | 18,55 | 18,60 | 1,36% | - |
| 31.03.2026 | 18,60 | 18,65 | 18,25 | 18,35 | -0,54% | - |
| 30.03.2026 | 18,80 | 18,85 | 18,45 | 18,45 | -1,60% | - |
| 27.03.2026 | 18,55 | 18,75 | 18,40 | 18,75 | 1,08% | 255,00 |
| 26.03.2026 | 18,75 | 18,75 | 18,55 | 18,55 | -1,59% | - |
| 25.03.2026 | 18,70 | 18,95 | 18,70 | 18,85 | 2,72% | - |
| 24.03.2026 | 18,35 | 18,35 | 18,25 | 18,35 | 0,55% | - |
| 23.03.2026 | 18,60 | 19,10 | 17,85 | 18,25 | -2,67% | - |
| 20.03.2026 | 18,85 | 18,95 | 18,75 | 18,75 | -2,09% | - |
| 19.03.2026 | 19,10 | 19,40 | 19,10 | 19,15 | 0,00% | 234,00 |
| 18.03.2026 | 19,30 | 19,40 | 19,05 | 19,15 | -1,03% | - |
| 17.03.2026 | 18,70 | 19,35 | 18,70 | 19,35 | 3,20% | 2,00 |
| 16.03.2026 | 18,70 | 18,85 | 18,50 | 18,75 | -0,53% | - |
| 13.03.2026 | 18,95 | 19,15 | 18,85 | 18,85 | -1,05% | 42,00 |
| 12.03.2026 | 19,00 | 19,20 | 18,90 | 19,05 | -1,80% | - |
| 11.03.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 0,26% | - |
| 10.03.2026 | 19,20 | 19,50 | 19,10 | 19,35 | 2,11% | - |
| 09.03.2026 | 18,65 | 18,95 | 18,65 | 18,95 | -1,56% | - |
| 06.03.2026 | 19,25 | 19,30 | 19,20 | 19,25 | -1,79% | - |
| 05.03.2026 | 19,65 | 19,70 | 19,50 | 19,60 | -0,25% | - |
| 04.03.2026 | 16,50 | 19,65 | 16,10 | 19,65 | -0,76% | 335,00 |
| 03.03.2026 | 19,95 | 19,95 | 19,75 | 19,80 | 0,00% | - |
| 02.03.2026 | 19,80 | 19,85 | 19,80 | 19,80 | -1,74% | - |
| 27.02.2026 | 20,15 | 20,15 | 20,10 | 20,15 | -1,71% | - |
| 26.02.2026 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 25.02.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 24.02.2026 | 20,05 | 20,50 | 19,75 | 20,50 | 0,99% | - |
| 23.02.2026 | 20,40 | 20,70 | 20,30 | 20,30 | -1,46% | 15,00 |
| 20.02.2026 | 20,60 | 20,90 | 20,60 | 20,60 | 0,49% | - |
| 19.02.2026 | 20,15 | 20,70 | 19,95 | 20,50 | 1,99% | 75,00 |
| 18.02.2026 | 20,10 | 21,20 | 20,00 | 20,10 | 0,00% | 1.106,00 |
| 17.02.2026 | 19,90 | 20,15 | 19,65 | 20,10 | 0,75% | 40,00 |
| 16.02.2026 | 19,90 | 19,95 | 19,90 | 19,95 | 1,53% | - |
| 13.02.2026 | 19,60 | 19,65 | 19,60 | 19,65 | 0,00% | - |
| 12.02.2026 | 19,75 | 20,10 | 19,65 | 19,65 | 1,81% | - |
| 11.02.2026 | 19,05 | 19,35 | 19,00 | 19,30 | 0,78% | - |
| 10.02.2026 | 18,30 | 19,25 | 18,05 | 19,15 | 4,93% | 797,00 |
| 09.02.2026 | 18,00 | 18,25 | 17,95 | 18,25 | 1,67% | - |
| 06.02.2026 | 17,85 | 17,95 | 17,60 | 17,95 | 0,56% | - |
| 05.02.2026 | 17,95 | 17,95 | 17,45 | 17,85 | -0,56% | 124,00 |
| 04.02.2026 | 17,75 | 18,05 | 17,55 | 17,95 | 1,13% | - |
| 03.02.2026 | 17,55 | 17,95 | 17,55 | 17,75 | 3,50% | - |
| 02.02.2026 | 17,45 | 17,55 | 17,10 | 17,15 | -2,83% | - |
| 30.01.2026 | 17,55 | 17,85 | 17,55 | 17,65 | 0,57% | - |
| 29.01.2026 | 17,30 | 17,85 | 17,05 | 17,55 | 0,57% | - |
| 28.01.2026 | 17,15 | 17,55 | 17,05 | 17,45 | 1,75% | - |
| 27.01.2026 | 17,05 | 17,25 | 16,75 | 17,15 | 2,39% | - |
| 26.01.2026 | 16,65 | 16,85 | 16,65 | 16,75 | -0,30% | 1.000,00 |
| 23.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 22.01.2026 | 16,80 | 16,90 | 16,75 | 16,75 | 0,00% | 75,00 |