16,250€
1,56%
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 | 1,88% | - |
| 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% | - |
| 02.06.2026 | 15,60 | 16,05 | 15,50 | 15,95 | 1,92% | - |
| 01.06.2026 | 15,30 | 15,65 | 15,20 | 15,65 | 2,62% | - |
| 29.05.2026 | 15,20 | 15,45 | 15,10 | 15,25 | 0,66% | - |
| 28.05.2026 | 15,25 | 15,25 | 14,95 | 15,15 | -0,33% | - |
| 27.05.2026 | 15,65 | 15,65 | 15,15 | 15,20 | -2,88% | - |
| 26.05.2026 | 15,85 | 15,95 | 15,65 | 15,65 | -1,57% | - |
| 25.05.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 0,95% | - |
| 22.05.2026 | 16,05 | 16,10 | 15,75 | 15,75 | -1,87% | - |
| 21.05.2026 | 15,90 | 16,15 | 15,75 | 16,05 | 1,26% | - |
| 20.05.2026 | 16,25 | 16,35 | 15,85 | 15,85 | -3,06% | - |
| 19.05.2026 | 16,45 | 16,55 | 16,25 | 16,35 | -0,61% | - |
| 18.05.2026 | 16,80 | 17,00 | 16,45 | 16,45 | -2,37% | - |
| 15.05.2026 | 16,85 | 16,90 | 16,85 | 16,85 | -0,59% | - |
| 14.05.2026 | 17,45 | 17,80 | 16,85 | 16,95 | -3,42% | 4.250,00 |
| 13.05.2026 | 17,55 | 17,80 | 17,40 | 17,55 | 0,00% | - |
| 12.05.2026 | 17,90 | 17,95 | 17,45 | 17,55 | -1,68% | - |
| 11.05.2026 | 17,95 | 18,15 | 17,75 | 17,85 | -0,56% | - |
| 08.05.2026 | 17,85 | 18,20 | 17,75 | 17,95 | 0,56% | - |
| 07.05.2026 | 18,15 | 18,15 | 17,85 | 17,85 | -0,83% | - |
| 06.05.2026 | 18,10 | 18,25 | 17,50 | 18,00 | -1,91% | - |
| 05.05.2026 | 18,15 | 18,35 | 18,15 | 18,35 | 1,66% | - |
| 04.05.2026 | 18,15 | 18,15 | 18,00 | 18,05 | -1,10% | - |
| 30.04.2026 | 18,00 | 18,30 | 17,90 | 18,25 | 0,55% | - |
| 29.04.2026 | 18,15 | 18,30 | 18,00 | 18,15 | 0,55% | - |
| 28.04.2026 | 18,20 | 18,45 | 18,05 | 18,05 | -1,10% | - |
| 27.04.2026 | 18,45 | 18,50 | 18,10 | 18,25 | -1,08% | - |
| 24.04.2026 | 18,55 | 18,60 | 18,30 | 18,45 | -0,54% | - |
| 23.04.2026 | 18,55 | 18,70 | 18,40 | 18,55 | 0,00% | - |
| 22.04.2026 | 18,60 | 18,75 | 18,40 | 18,55 | 0,00% | - |
| 21.04.2026 | 18,25 | 18,80 | 18,20 | 18,55 | -0,54% | - |
| 20.04.2026 | 19,20 | 19,20 | 18,45 | 18,65 | -4,11% | - |
| 17.04.2026 | 19,30 | 19,45 | 19,15 | 19,45 | 0,52% | - |
| 16.04.2026 | 19,20 | 19,35 | 18,80 | 19,35 | 1,04% | - |
| 15.04.2026 | 19,30 | 19,45 | 19,05 | 19,15 | -0,52% | - |
| 14.04.2026 | 19,15 | 19,35 | 19,10 | 19,25 | 0,52% | - |
| 13.04.2026 | 19,20 | 19,50 | 19,05 | 19,15 | -0,26% | - |
| 10.04.2026 | 18,95 | 19,25 | 18,80 | 19,20 | 1,32% | - |
| 09.04.2026 | 18,95 | 19,05 | 18,60 | 18,95 | 0,00% | - |
| 08.04.2026 | 18,85 | 19,15 | 18,45 | 18,95 | 2,16% | - |
| 07.04.2026 | 18,50 | 18,65 | 18,25 | 18,55 | 0,00% | - |
| 02.04.2026 | 18,75 | 18,80 | 18,20 | 18,55 | -1,59% | - |
| 01.04.2026 | 18,60 | 18,95 | 18,40 | 18,85 | 1,62% | - |
| 31.03.2026 | 18,60 | 18,65 | 18,20 | 18,55 | 0,82% | - |
| 30.03.2026 | 18,75 | 18,85 | 18,40 | 18,40 | -1,60% | - |
| 27.03.2026 | 18,60 | 18,95 | 18,40 | 18,70 | 0,81% | - |
| 26.03.2026 | 18,60 | 18,75 | 18,40 | 18,55 | -1,59% | 14.040,00 |
| 25.03.2026 | 18,70 | 18,95 | 18,70 | 18,85 | 0,80% | - |
| 24.03.2026 | 18,35 | 18,85 | 18,15 | 18,70 | 2,19% | - |
| 23.03.2026 | 18,60 | 19,10 | 17,80 | 18,30 | -2,92% | - |
| 20.03.2026 | 18,85 | 18,95 | 18,80 | 18,85 | 0,00% | - |
| 19.03.2026 | 19,20 | 19,45 | 18,80 | 18,85 | -1,82% | - |
| 18.03.2026 | 19,40 | 19,40 | 19,05 | 19,20 | -0,26% | - |
| 17.03.2026 | 18,70 | 19,35 | 18,70 | 19,25 | 2,67% | - |
| 16.03.2026 | 18,70 | 18,90 | 18,50 | 18,75 | 0,54% | - |
| 13.03.2026 | 19,00 | 19,15 | 18,55 | 18,65 | -1,84% | - |
| 12.03.2026 | 18,90 | 19,20 | 18,90 | 19,00 | -0,26% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,05 | 19,05 | -1,04% | - |
| 10.03.2026 | 19,10 | 19,55 | 19,10 | 19,25 | 1,32% | - |
| 09.03.2026 | 18,75 | 19,25 | 18,60 | 19,00 | -0,26% | - |
| 06.03.2026 | 19,30 | 19,30 | 18,85 | 19,05 | -1,04% | - |
| 05.03.2026 | 19,70 | 19,70 | 19,00 | 19,25 | -2,04% | - |
| 04.03.2026 | 16,10 | 19,65 | 16,10 | 19,65 | 1,03% | 1.624,00 |
| 03.03.2026 | 19,95 | 19,95 | 19,05 | 19,45 | -3,23% | - |
| 02.03.2026 | 19,80 | 20,10 | 19,45 | 20,10 | 0,00% | 740,00 |
| 27.02.2026 | 20,15 | 20,30 | 20,10 | 20,10 | -1,95% | - |
| 26.02.2026 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 25.02.2026 | 19,45 | 20,80 | 19,35 | 20,50 | 0,00% | - |
| 24.02.2026 | 20,10 | 20,60 | 19,75 | 20,50 | 0,99% | - |
| 23.02.2026 | 20,15 | 20,70 | 20,10 | 20,30 | -2,87% | - |
| 20.02.2026 | 20,60 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 19.02.2026 | 20,15 | 20,70 | 19,95 | 20,50 | 1,99% | - |
| 18.02.2026 | 20,10 | 21,30 | 19,95 | 20,10 | 0,00% | - |
| 17.02.2026 | 19,80 | 20,15 | 19,65 | 20,10 | 1,01% | - |