16,750€
0,90%
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 | 17,00 | 16,55 | 16,65 | -0,60% | - |
| 19.10.2026 | 16,55 | 16,90 | 16,50 | 16,75 | 2,45% | - |
| 16.10.2026 | 16,55 | 16,85 | 16,35 | 16,35 | -1,21% | - |
| 15.10.2026 | 16,20 | 16,65 | 16,15 | 16,55 | 1,22% | - |
| 14.10.2026 | 16,35 | 16,60 | 16,25 | 16,35 | 0,00% | - |
| 13.10.2026 | 16,35 | 16,45 | 16,20 | 16,35 | 0,62% | - |
| 12.10.2026 | 16,35 | 16,60 | 16,15 | 16,25 | -0,61% | - |
| 09.10.2026 | 16,55 | 17,00 | 15,95 | 16,35 | -4,66% | - |
| 08.10.2026 | 16,85 | 17,15 | 16,75 | 17,15 | 1,18% | - |
| 07.10.2026 | 16,85 | 17,10 | 16,75 | 16,95 | 0,59% | - |
| 06.10.2026 | 16,95 | 17,45 | 16,85 | 16,85 | -0,59% | - |
| 05.10.2026 | 16,95 | 17,10 | 16,75 | 16,95 | 1,19% | - |
| 02.10.2026 | 16,75 | 17,00 | 16,55 | 16,75 | 1,21% | - |
| 01.10.2026 | 16,85 | 16,90 | 16,55 | 16,55 | -1,19% | - |
| 30.09.2026 | 17,05 | 17,05 | 16,55 | 16,75 | -2,33% | - |
| 29.09.2026 | 16,85 | 17,15 | 16,85 | 17,15 | 1,18% | - |
| 28.09.2026 | 17,05 | 17,15 | 16,75 | 16,95 | -1,74% | - |
| 25.09.2026 | 17,15 | 17,35 | 17,10 | 17,25 | 0,58% | - |
| 24.09.2026 | 17,05 | 17,25 | 16,95 | 17,15 | 0,59% | - |
| 23.09.2026 | 17,05 | 17,15 | 16,80 | 17,05 | 0,00% | - |
| 22.09.2026 | 16,95 | 17,20 | 16,90 | 17,05 | 0,00% | - |
| 21.09.2026 | 16,95 | 17,10 | 16,85 | 17,05 | 1,19% | - |
| 18.09.2026 | 17,05 | 17,05 | 16,65 | 16,85 | -1,75% | - |
| 17.09.2026 | 17,05 | 17,25 | 16,95 | 17,15 | 1,78% | - |
| 16.09.2026 | 17,25 | 17,30 | 16,80 | 16,85 | -2,32% | - |
| 15.09.2026 | 17,25 | 17,30 | 17,00 | 17,25 | -0,58% | - |
| 14.09.2026 | 17,15 | 17,45 | 16,95 | 17,35 | 2,36% | - |
| 11.09.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,59% | - |
| 10.09.2026 | 17,05 | 17,05 | 16,70 | 16,85 | -0,59% | - |
| 09.09.2026 | 17,05 | 17,05 | 16,95 | 16,95 | -0,59% | - |
| 08.09.2026 | 16,90 | 17,30 | 16,90 | 17,05 | 0,59% | - |
| 07.09.2026 | 16,95 | 17,00 | 16,85 | 16,95 | -0,59% | - |
| 04.09.2026 | 17,05 | 17,20 | 16,95 | 17,05 | 0,00% | - |
| 03.09.2026 | 16,95 | 17,05 | 16,75 | 17,05 | 0,00% | - |
| 02.09.2026 | 16,95 | 17,15 | 16,85 | 17,05 | 0,00% | - |
| 01.09.2026 | 16,95 | 17,15 | 16,85 | 17,05 | 0,59% | - |
| 31.08.2026 | 16,85 | 17,00 | 16,80 | 16,95 | 0,00% | - |
| 28.08.2026 | 16,85 | 17,10 | 16,75 | 16,95 | 0,59% | - |
| 27.08.2026 | 16,85 | 16,95 | 16,75 | 16,85 | 0,00% | - |
| 26.08.2026 | 16,50 | 16,85 | 16,45 | 16,85 | 3,06% | - |
| 25.08.2026 | 16,25 | 16,40 | 16,25 | 16,35 | 0,62% | - |
| 24.08.2026 | 16,15 | 16,35 | 16,15 | 16,25 | 0,62% | - |
| 21.08.2026 | 15,95 | 16,45 | 15,95 | 16,15 | 0,62% | - |
| 20.08.2026 | 16,25 | 16,30 | 15,95 | 16,05 | -1,23% | - |
| 19.08.2026 | 16,20 | 16,45 | 16,15 | 16,25 | 0,00% | - |
| 18.08.2026 | 16,35 | 16,55 | 16,15 | 16,25 | -1,22% | - |
| 17.08.2026 | 16,50 | 16,90 | 16,25 | 16,45 | 0,00% | - |
| 14.08.2026 | 16,45 | 16,75 | 16,35 | 16,45 | 0,00% | - |
| 13.08.2026 | 16,10 | 16,55 | 16,00 | 16,45 | 2,49% | - |
| 12.08.2026 | 16,05 | 16,20 | 15,95 | 16,05 | 0,00% | - |
| 11.08.2026 | 15,85 | 16,15 | 15,85 | 16,05 | 1,26% | - |
| 10.08.2026 | 16,00 | 16,25 | 15,75 | 15,85 | -0,63% | - |
| 07.08.2026 | 16,05 | 16,35 | 15,85 | 15,95 | -0,62% | - |
| 06.08.2026 | 15,80 | 16,15 | 15,75 | 16,05 | 1,90% | - |
| 05.08.2026 | 16,05 | 16,10 | 15,75 | 15,75 | -1,87% | - |
| 04.08.2026 | 16,00 | 16,35 | 15,95 | 16,05 | 0,00% | - |
| 03.08.2026 | 15,75 | 16,05 | 15,75 | 16,05 | 2,56% | - |
| 31.07.2026 | 16,15 | 16,15 | 15,65 | 15,65 | -2,49% | - |
| 30.07.2026 | 16,05 | 16,10 | 15,85 | 16,05 | 0,00% | - |
| 29.07.2026 | 15,75 | 16,60 | 15,65 | 16,05 | -2,13% | - |
| 28.07.2026 | 16,45 | 16,65 | 16,30 | 16,40 | -0,30% | - |
| 27.07.2026 | 16,40 | 16,55 | 16,25 | 16,45 | 0,61% | - |
| 24.07.2026 | 16,05 | 16,35 | 16,05 | 16,35 | 1,87% | - |
| 23.07.2026 | 15,50 | 16,25 | 15,50 | 16,05 | 1,90% | - |
| 22.07.2026 | 15,65 | 15,75 | 15,55 | 15,75 | 0,64% | - |
| 21.07.2026 | 15,75 | 15,80 | 15,60 | 15,65 | 0,64% | - |
| 20.07.2026 | 15,30 | 15,75 | 15,30 | 15,55 | 0,65% | - |
| 17.07.2026 | 15,30 | 15,55 | 15,30 | 15,45 | 0,00% | - |
| 16.07.2026 | 15,10 | 15,65 | 15,10 | 15,45 | 1,98% | - |
| 15.07.2026 | 15,20 | 15,45 | 15,15 | 15,15 | -0,66% | - |
| 14.07.2026 | 15,25 | 15,35 | 15,10 | 15,25 | -0,65% | - |
| 13.07.2026 | 15,75 | 15,80 | 15,25 | 15,35 | -2,54% | - |
| 10.07.2026 | 16,35 | 16,35 | 15,55 | 15,75 | -3,67% | - |
| 09.07.2026 | 16,05 | 16,40 | 15,95 | 16,35 | 2,51% | - |
| 08.07.2026 | 15,95 | 16,10 | 15,80 | 15,95 | 0,00% | - |
| 07.07.2026 | 15,45 | 16,00 | 15,40 | 15,95 | 3,24% | - |
| 06.07.2026 | 15,50 | 15,75 | 15,35 | 15,45 | 0,00% | - |
| 03.07.2026 | 15,50 | 15,50 | 15,40 | 15,45 | 0,00% | - |
| 02.07.2026 | 15,15 | 15,55 | 15,10 | 15,45 | 1,98% | - |
| 01.07.2026 | 15,25 | 15,30 | 15,05 | 15,15 | -0,66% | - |
| 30.06.2026 | 15,35 | 15,45 | 15,15 | 15,25 | 0,00% | - |
| 29.06.2026 | 15,55 | 15,55 | 15,05 | 15,25 | -1,29% | - |
| 26.06.2026 | 15,60 | 15,70 | 15,45 | 15,45 | -1,28% | - |
| 25.06.2026 | 15,85 | 16,00 | 15,55 | 15,65 | -0,63% | - |
| 24.06.2026 | 15,60 | 15,85 | 15,40 | 15,75 | 0,96% | - |
| 23.06.2026 | 15,60 | 15,60 | 15,30 | 15,60 | -0,32% | - |
| 22.06.2026 | 16,00 | 16,10 | 15,30 | 15,65 | -0,32% | - |
| 19.06.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -1,57% | 200,00 |
| 18.06.2026 | 15,95 | 16,15 | 15,75 | 15,95 | 0,00% | - |
| 17.06.2026 | 16,15 | 16,25 | 15,85 | 15,95 | -1,24% | - |
| 16.06.2026 | 16,25 | 16,35 | 16,05 | 16,15 | -0,62% | - |
| 15.06.2026 | 16,10 | 16,35 | 15,95 | 16,25 | 1,56% | - |
| 12.06.2026 | 16,25 | 16,35 | 15,95 | 16,00 | -2,14% | - |
| 11.06.2026 | 16,00 | 16,40 | 16,00 | 16,35 | 1,24% | - |
| 10.06.2026 | 16,15 | 16,30 | 16,05 | 16,15 | -0,62% | - |
| 09.06.2026 | 16,00 | 16,45 | 15,80 | 16,25 | 1,88% | - |
| 08.06.2026 | 15,65 | 16,25 | 15,30 | 15,95 | 1,27% | - |
| 05.06.2026 | 15,65 | 15,75 | 15,00 | 15,75 | -0,32% | - |
| 04.06.2026 | 15,85 | 15,95 | 15,40 | 15,80 | -0,94% | - |
| 03.06.2026 | 16,00 | 16,25 | 15,90 | 15,95 | 0,00% | - |