16,750€
1,21%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,75 | 16,80 | 16,55 | 16,55 | -1,19% | - |
| 19.10.2026 | 16,55 | 16,90 | 16,50 | 16,75 | 1,82% | - |
| 16.10.2026 | 16,55 | 16,85 | 16,45 | 16,45 | -0,60% | - |
| 15.10.2026 | 16,30 | 16,65 | 16,20 | 16,55 | 1,22% | - |
| 14.10.2026 | 16,35 | 16,55 | 16,35 | 16,35 | -0,30% | - |
| 12.10.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | - |
| 09.10.2026 | 16,55 | 16,75 | 15,95 | 16,35 | -2,68% | - |
| 08.10.2026 | 16,85 | 16,85 | 16,75 | 16,80 | -0,59% | - |
| 07.10.2026 | 16,90 | 16,95 | 16,85 | 16,90 | 0,30% | - |
| 06.10.2026 | 17,00 | 17,45 | 16,85 | 16,85 | -0,30% | - |
| 05.10.2026 | 16,90 | 16,95 | 16,75 | 16,90 | 0,90% | - |
| 02.10.2026 | 16,80 | 16,80 | 16,75 | 16,75 | 0,60% | - |
| 01.10.2026 | 16,80 | 16,85 | 16,55 | 16,65 | -2,06% | - |
| 30.09.2026 | 17,05 | 17,05 | 16,70 | 17,00 | -1,45% | - |
| 25.09.2026 | 17,35 | 17,35 | 17,15 | 17,25 | 0,58% | - |
| 24.09.2026 | 17,05 | 17,15 | 16,95 | 17,15 | 0,59% | - |
| 23.09.2026 | 17,15 | 17,15 | 16,85 | 17,05 | 0,29% | - |
| 18.09.2026 | 17,05 | 17,05 | 17,00 | 17,00 | -1,45% | - |
| 14.09.2026 | 17,20 | 17,25 | 16,95 | 17,25 | 2,37% | - |
| 10.09.2026 | 17,00 | 17,05 | 16,85 | 16,85 | -0,59% | - |
| 07.09.2026 | 16,95 | 16,95 | 16,85 | 16,95 | -1,17% | - |
| 04.09.2026 | 17,05 | 17,15 | 16,95 | 17,15 | 0,59% | - |
| 03.09.2026 | 16,95 | 17,05 | 16,75 | 17,05 | 1,19% | - |
| 02.09.2026 | 17,05 | 17,05 | 16,85 | 16,85 | -0,30% | - |
| 01.09.2026 | 16,95 | 16,95 | 16,85 | 16,90 | -0,29% | - |
| 27.08.2026 | 16,90 | 16,95 | 16,85 | 16,95 | 2,73% | - |
| 26.08.2026 | 16,50 | 16,50 | 16,45 | 16,50 | 1,54% | - |
| 24.08.2026 | 16,20 | 16,35 | 16,15 | 16,25 | 1,56% | - |
| 21.08.2026 | 16,00 | 16,00 | 15,95 | 16,00 | -0,31% | - |
| 20.08.2026 | 16,30 | 16,30 | 15,95 | 16,05 | -0,62% | - |
| 19.08.2026 | 16,15 | 16,45 | 16,15 | 16,15 | -1,82% | - |
| 18.08.2026 | 16,35 | 16,45 | 16,35 | 16,45 | 0,00% | - |
| 17.08.2026 | 16,45 | 16,90 | 16,25 | 16,45 | 0,00% | - |
| 14.08.2026 | 16,40 | 16,75 | 16,35 | 16,45 | 1,86% | - |
| 13.08.2026 | 16,15 | 16,15 | 16,10 | 16,15 | 1,25% | - |
| 12.08.2026 | 16,10 | 16,15 | 15,95 | 15,95 | -0,62% | - |
| 11.08.2026 | 16,05 | 16,15 | 15,85 | 16,05 | 0,63% | - |
| 07.08.2026 | 16,10 | 16,30 | 15,85 | 15,95 | -0,62% | - |
| 06.08.2026 | 15,75 | 16,05 | 15,75 | 16,05 | -0,62% | - |
| 04.08.2026 | 15,95 | 16,15 | 15,95 | 16,15 | 0,62% | - |
| 03.08.2026 | 15,80 | 16,05 | 15,75 | 16,05 | 2,56% | - |
| 31.07.2026 | 16,15 | 16,15 | 15,65 | 15,65 | -1,88% | - |
| 30.07.2026 | 16,10 | 16,10 | 15,80 | 15,95 | -1,24% | 1,00 |
| 29.07.2026 | 15,85 | 16,55 | 15,65 | 16,15 | -1,82% | - |
| 28.07.2026 | 16,50 | 16,65 | 16,30 | 16,45 | 0,00% | 150,00 |
| 27.07.2026 | 16,40 | 16,45 | 16,40 | 16,45 | 1,86% | - |
| 24.07.2026 | 16,10 | 16,30 | 16,05 | 16,15 | 2,87% | 30,00 |
| 23.07.2026 | 15,75 | 15,75 | 15,65 | 15,70 | 0,32% | - |
| 22.07.2026 | 15,65 | 15,75 | 15,55 | 15,65 | 0,00% | 23,00 |
| 21.07.2026 | 15,70 | 15,80 | 15,65 | 15,65 | 1,29% | 175,00 |
| 20.07.2026 | 15,35 | 15,65 | 15,30 | 15,45 | 0,65% | 169,00 |
| 17.07.2026 | 15,35 | 15,35 | 15,30 | 15,35 | 0,66% | - |
| 14.07.2026 | 15,20 | 15,35 | 15,10 | 15,25 | -0,65% | 10,00 |
| 13.07.2026 | 15,80 | 15,80 | 15,25 | 15,35 | -5,54% | 320,00 |
| 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% | - |