23,453$
-0,45%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,59 | 23,79 | 23,46 | 23,56 | 0,17% | 1.008.828,00 |
| 12.02.2026 | 23,76 | 23,97 | 23,29 | 23,52 | 0,56% | 2.074.718,00 |
| 11.02.2026 | 23,05 | 23,45 | 22,74 | 23,39 | 3,22% | 2.359.474,00 |
| 10.02.2026 | 21,89 | 23,24 | 21,88 | 22,66 | 4,09% | 2.449.937,00 |
| 09.02.2026 | 21,41 | 21,80 | 21,37 | 21,77 | 2,35% | 1.590.443,00 |
| 06.02.2026 | 21,04 | 21,29 | 20,97 | 21,27 | 1,19% | 1.640.963,00 |
| 05.02.2026 | 21,00 | 21,15 | 20,90 | 21,02 | -0,71% | 2.416.674,00 |
| 04.02.2026 | 20,90 | 21,25 | 20,68 | 21,17 | 1,29% | 1.891.944,00 |
| 03.02.2026 | 20,92 | 21,14 | 20,85 | 20,90 | 1,01% | 1.535.198,00 |
| 02.02.2026 | 20,65 | 20,82 | 20,32 | 20,69 | -1,10% | 1.606.081,00 |
| 30.01.2026 | 20,85 | 21,16 | 20,76 | 20,92 | -0,76% | 2.529.027,00 |
| 29.01.2026 | 20,92 | 21,44 | 20,91 | 21,08 | 1,74% | 1.894.244,00 |
| 28.01.2026 | 20,71 | 20,99 | 20,59 | 20,72 | 0,29% | 1.468.870,00 |
| 27.01.2026 | 20,14 | 20,74 | 20,14 | 20,66 | 3,61% | 1.434.645,00 |
| 26.01.2026 | 19,92 | 20,05 | 19,85 | 19,94 | 0,15% | 1.180.888,00 |
| 23.01.2026 | 19,68 | 19,95 | 19,57 | 19,91 | 1,22% | 1.107.274,00 |
| 22.01.2026 | 19,64 | 19,77 | 19,64 | 19,67 | 0,20% | 1.779.151,00 |
| 21.01.2026 | 19,79 | 19,80 | 19,49 | 19,63 | 0,56% | 2.558.981,00 |
| 20.01.2026 | 19,45 | 19,61 | 19,26 | 19,52 | 1,41% | 1.761.063,00 |
| 19.01.2026 | 19,36 | 19,37 | 19,23 | 19,25 | -1,24% | - |
| 16.01.2026 | 19,28 | 19,50 | 19,16 | 19,49 | 1,04% | 1.401.018,00 |
| 15.01.2026 | 19,13 | 19,41 | 19,06 | 19,29 | 0,63% | 1.241.291,00 |
| 14.01.2026 | 18,93 | 19,23 | 18,87 | 19,17 | 1,27% | 2.052.094,00 |
| 13.01.2026 | 19,05 | 19,10 | 18,87 | 18,93 | -0,63% | 1.233.615,00 |
| 12.01.2026 | 18,80 | 19,11 | 18,67 | 19,05 | 1,22% | 2.371.448,00 |
| 09.01.2026 | 18,95 | 18,99 | 18,77 | 18,82 | -0,79% | 1.443.407,00 |
| 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 |