18,919$
-0,27%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,78 | 19,01 | 18,78 | 18,97 | 0,00% | 1.848.658,00 |
| 07.01.2026 | 19,21 | 19,39 | 18,96 | 18,97 | -1,25% | 1.672.365,00 |
| 06.01.2026 | 19,16 | 19,33 | 19,03 | 19,21 | 0,63% | 3.119.936,00 |
| 05.01.2026 | 19,04 | 19,39 | 18,97 | 19,09 | 0,26% | 2.187.497,00 |
| 02.01.2026 | 18,84 | 19,14 | 18,76 | 19,04 | 0,37% | 2.283.622,00 |
| 31.12.2025 | 18,99 | 19,08 | 18,94 | 18,97 | -0,42% | 601.867,00 |
| 30.12.2025 | 19,04 | 19,08 | 18,92 | 19,05 | -0,05% | 992.981,00 |
| 29.12.2025 | 19,01 | 19,14 | 18,90 | 19,06 | -0,47% | 929.506,00 |
| 26.12.2025 | 19,11 | 19,16 | 18,92 | 19,15 | 0,63% | 665.577,00 |
| 24.12.2025 | 18,78 | 19,06 | 18,78 | 19,03 | 2,31% | 633.732,00 |
| 23.12.2025 | 18,62 | 18,76 | 18,54 | 18,60 | -0,11% | 762.019,00 |
| 22.12.2025 | 18,52 | 18,70 | 18,47 | 18,62 | 0,00% | 966.255,00 |
| 19.12.2025 | 18,74 | 18,91 | 18,62 | 18,62 | -1,01% | 1.708.998,00 |
| 18.12.2025 | 19,04 | 19,10 | 18,76 | 18,81 | -1,26% | 2.628.869,00 |
| 17.12.2025 | 18,84 | 19,05 | 18,71 | 19,05 | 1,82% | 3.113.843,00 |
| 16.12.2025 | 18,95 | 19,03 | 18,65 | 18,71 | -1,58% | 2.389.865,00 |
| 15.12.2025 | 18,92 | 19,29 | 18,85 | 19,01 | 1,66% | 2.392.298,00 |
| 12.12.2025 | 18,68 | 18,75 | 18,63 | 18,70 | 1,03% | 2.562.455,00 |
| 11.12.2025 | 18,23 | 18,56 | 18,23 | 18,51 | -0,64% | 3.032.214,00 |
| 10.12.2025 | 18,35 | 18,64 | 18,35 | 18,63 | 1,31% | 1.148.358,00 |
| 09.12.2025 | 18,59 | 18,69 | 18,31 | 18,39 | -0,54% | 1.672.890,00 |
| 08.12.2025 | 18,43 | 18,53 | 18,37 | 18,49 | -0,38% | 1.900.831,00 |
| 05.12.2025 | 18,64 | 18,77 | 18,54 | 18,56 | 0,00% | 1.471.048,00 |
| 04.12.2025 | 18,60 | 18,82 | 18,53 | 18,56 | -0,05% | 1.692.300,00 |
| 03.12.2025 | 18,89 | 19,03 | 18,57 | 18,57 | 1,03% | 2.058.804,00 |
| 02.12.2025 | 18,45 | 18,50 | 18,23 | 18,38 | -0,38% | 2.364.111,00 |
| 01.12.2025 | 18,28 | 18,49 | 18,23 | 18,45 | 0,49% | 1.556.443,00 |
| 28.11.2025 | 18,42 | 18,43 | 18,22 | 18,36 | 0,05% | 830.569,00 |
| 26.11.2025 | 18,15 | 18,41 | 18,15 | 18,35 | 0,94% | 1.954.968,00 |
| 25.11.2025 | 17,87 | 18,20 | 17,69 | 18,18 | 1,96% | 2.716.695,00 |
| 24.11.2025 | 17,77 | 17,94 | 17,72 | 17,83 | 0,00% | 1.861.675,00 |
| 21.11.2025 | 17,75 | 17,95 | 17,73 | 17,83 | 0,91% | 1.269.974,00 |
| 20.11.2025 | 17,78 | 17,89 | 17,54 | 17,67 | -0,67% | 1.762.124,00 |
| 19.11.2025 | 17,93 | 18,00 | 17,68 | 17,79 | -0,50% | 1.380.888,00 |
| 18.11.2025 | 18,20 | 18,20 | 17,77 | 17,88 | -1,43% | 2.008.912,00 |
| 17.11.2025 | 18,17 | 18,21 | 17,95 | 18,14 | 0,22% | 1.813.990,00 |
| 14.11.2025 | 18,20 | 18,20 | 18,04 | 18,10 | -0,28% | 1.394.335,00 |
| 13.11.2025 | 18,26 | 18,40 | 18,02 | 18,15 | 0,72% | 2.096.958,00 |
| 12.11.2025 | 18,30 | 18,38 | 18,00 | 18,02 | -1,74% | 1.408.722,00 |
| 11.11.2025 | 18,20 | 18,43 | 18,14 | 18,34 | 1,33% | 1.919.981,00 |
| 10.11.2025 | 18,21 | 18,26 | 17,81 | 18,10 | -0,60% | 1.372.067,00 |
| 07.11.2025 | 18,04 | 18,47 | 18,04 | 18,21 | -1,19% | 919.122,00 |
| 06.11.2025 | 18,33 | 18,62 | 18,21 | 18,43 | 0,38% | 1.875.732,00 |
| 05.11.2025 | 18,32 | 18,48 | 18,30 | 18,36 | -0,70% | 831.009,00 |
| 04.11.2025 | 18,47 | 18,61 | 18,44 | 18,49 | -1,12% | 1.267.380,00 |
| 03.11.2025 | 18,56 | 18,70 | 18,42 | 18,70 | 0,81% | 1.229.064,00 |
| 31.10.2025 | 18,40 | 18,56 | 18,20 | 18,55 | 0,82% | 1.223.554,00 |
| 30.10.2025 | 18,64 | 18,75 | 18,40 | 18,40 | -2,65% | 792.888,00 |
| 29.10.2025 | 19,22 | 19,22 | 18,89 | 18,90 | -1,20% | 773.927,00 |
| 28.10.2025 | 18,74 | 19,13 | 18,71 | 19,13 | 1,54% | 1.207.075,00 |
| 27.10.2025 | 18,60 | 18,95 | 18,20 | 18,84 | 1,24% | 929.659,00 |
| 24.10.2025 | 18,75 | 18,75 | 18,50 | 18,61 | -0,84% | 1.409.815,00 |
| 23.10.2025 | 18,74 | 18,95 | 18,74 | 18,77 | -1,32% | 667.753,00 |
| 22.10.2025 | 18,90 | 19,06 | 18,87 | 19,02 | 0,48% | 679.817,00 |
| 21.10.2025 | 19,03 | 19,11 | 18,87 | 18,93 | -1,66% | 892.650,00 |
| 20.10.2025 | 19,12 | 19,26 | 19,08 | 19,25 | 1,09% | 956.520,00 |
| 17.10.2025 | 19,05 | 19,09 | 18,96 | 19,04 | -0,92% | - |
| 16.10.2025 | 18,70 | 19,27 | 18,51 | 19,22 | 3,89% | 3.805.131,00 |
| 15.10.2025 | 18,21 | 18,53 | 18,19 | 18,50 | 1,65% | 1.469.052,00 |
| 14.10.2025 | 18,27 | 18,27 | 18,04 | 18,20 | -1,52% | 1.588.861,00 |
| 13.10.2025 | 18,76 | 18,77 | 18,48 | 18,48 | -0,48% | 1.614.309,00 |
| 10.10.2025 | 18,97 | 18,97 | 18,56 | 18,57 | -1,80% | 1.151.109,00 |
| 09.10.2025 | 19,39 | 19,44 | 18,86 | 18,91 | -2,37% | 961.259,00 |
| 08.10.2025 | 19,46 | 19,46 | 19,26 | 19,37 | 0,16% | 812.627,00 |
| 07.10.2025 | 19,51 | 19,51 | 19,25 | 19,34 | -0,92% | 634.524,00 |
| 06.10.2025 | 19,54 | 19,64 | 19,41 | 19,52 | -0,76% | 589.532,00 |
| 03.10.2025 | 19,89 | 19,90 | 19,66 | 19,67 | -1,06% | 724.246,00 |
| 02.10.2025 | 19,96 | 20,02 | 19,80 | 19,88 | 0,61% | 1.230.484,00 |
| 01.10.2025 | 19,60 | 19,92 | 19,52 | 19,76 | 1,33% | 1.572.263,00 |
| 30.09.2025 | 19,46 | 19,51 | 19,29 | 19,50 | 0,10% | 2.575.784,00 |
| 29.09.2025 | 19,30 | 19,52 | 19,25 | 19,48 | 0,83% | 1.476.982,00 |
| 26.09.2025 | 19,33 | 19,37 | 19,20 | 19,32 | -0,10% | 912.303,00 |
| 25.09.2025 | 19,50 | 19,60 | 19,30 | 19,34 | -0,77% | 1.113.967,00 |
| 24.09.2025 | 19,41 | 19,59 | 19,38 | 19,49 | 0,41% | 2.272.911,00 |
| 23.09.2025 | 19,47 | 19,54 | 19,32 | 19,41 | -0,05% | 1.415.426,00 |
| 22.09.2025 | 19,31 | 19,45 | 19,17 | 19,42 | 0,15% | 1.730.847,00 |
| 19.09.2025 | 19,75 | 19,83 | 19,31 | 19,39 | -2,95% | 1.293.142,00 |
| 18.09.2025 | 20,10 | 20,12 | 19,95 | 19,98 | -0,55% | 923.896,00 |
| 17.09.2025 | 19,94 | 20,22 | 19,94 | 20,09 | 0,40% | 979.790,00 |
| 16.09.2025 | 20,01 | 20,18 | 19,88 | 20,01 | -0,20% | 1.775.210,00 |
| 15.09.2025 | 19,85 | 20,17 | 19,76 | 20,05 | 1,57% | 1.407.052,00 |
| 12.09.2025 | 19,75 | 19,76 | 19,58 | 19,74 | -1,60% | 1.218.186,00 |
| 11.09.2025 | 20,05 | 20,13 | 19,92 | 20,06 | 1,62% | 1.352.001,00 |
| 10.09.2025 | 19,67 | 19,86 | 19,57 | 19,74 | -1,30% | 2.549.205,00 |
| 09.09.2025 | 19,75 | 20,03 | 19,60 | 20,00 | -0,20% | 2.944.456,00 |
| 08.09.2025 | 20,14 | 20,20 | 20,03 | 20,04 | -1,18% | 812.612,00 |
| 05.09.2025 | 20,40 | 20,42 | 20,22 | 20,28 | 0,70% | 1.735.149,00 |
| 04.09.2025 | 20,01 | 20,14 | 19,93 | 20,14 | 0,80% | 978.577,00 |
| 03.09.2025 | 19,78 | 20,12 | 19,70 | 19,98 | 1,01% | 2.442.890,00 |
| 02.09.2025 | 19,87 | 19,98 | 19,61 | 19,78 | -2,32% | 1.624.882,00 |
| 29.08.2025 | 20,27 | 20,31 | 20,13 | 20,25 | -0,88% | 998.074,00 |
| 28.08.2025 | 20,25 | 20,54 | 20,22 | 20,43 | 1,19% | 1.420.663,00 |
| 27.08.2025 | 20,32 | 20,32 | 20,09 | 20,19 | -1,08% | 782.920,00 |
| 26.08.2025 | 20,85 | 20,85 | 20,41 | 20,41 | -2,67% | 1.778.643,00 |
| 25.08.2025 | 20,72 | 21,14 | 20,63 | 20,97 | 1,35% | 1.068.350,00 |
| 22.08.2025 | 20,44 | 20,69 | 20,37 | 20,69 | 1,03% | 1.221.009,00 |
| 21.08.2025 | 20,79 | 20,87 | 20,46 | 20,48 | -2,24% | 929.831,00 |
| 20.08.2025 | 20,81 | 21,12 | 20,73 | 20,95 | 0,96% | 2.247.656,00 |
| 19.08.2025 | 20,69 | 20,78 | 20,56 | 20,75 | -0,19% | 2.983.520,00 |
| 18.08.2025 | 20,59 | 20,80 | 20,50 | 20,79 | 0,97% | 1.821.608,00 |