22,454$
0,29%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,54 | 22,71 | 21,89 | 22,39 | 0,81% | 128.199,00 |
| 09.03.2026 | 21,89 | 22,40 | 21,51 | 22,21 | 0,91% | 2.308.843,00 |
| 06.03.2026 | 22,01 | 22,42 | 21,79 | 22,01 | -1,43% | 2.694.034,00 |
| 05.03.2026 | 22,14 | 22,47 | 22,04 | 22,33 | -2,49% | 3.077.397,00 |
| 04.03.2026 | 21,82 | 22,93 | 21,51 | 22,90 | 1,33% | 4.188.102,00 |
| 03.03.2026 | 22,62 | 22,83 | 21,97 | 22,60 | -4,07% | 1.525.656,00 |
| 02.03.2026 | 23,40 | 23,75 | 23,20 | 23,56 | -1,01% | 1.656.922,00 |
| 27.02.2026 | 23,80 | 24,00 | 23,63 | 23,80 | -0,71% | 1.499.906,00 |
| 26.02.2026 | 24,33 | 24,44 | 23,94 | 23,97 | -1,48% | 3.580.871,00 |
| 25.02.2026 | 24,24 | 24,41 | 24,01 | 24,33 | 0,83% | 1.577.669,00 |
| 24.02.2026 | 23,96 | 24,27 | 23,87 | 24,13 | 0,92% | 2.101.077,00 |
| 23.02.2026 | 24,25 | 24,43 | 23,78 | 23,91 | -2,57% | 4.493.467,00 |
| 20.02.2026 | 24,51 | 24,58 | 24,11 | 24,54 | 1,61% | 1.429.488,00 |
| 19.02.2026 | 24,00 | 24,34 | 23,80 | 24,15 | 1,51% | 2.221.329,00 |
| 18.02.2026 | 23,75 | 23,87 | 23,54 | 23,79 | 0,17% | 2.306.952,00 |
| 17.02.2026 | 23,76 | 23,80 | 23,24 | 23,75 | 0,81% | 3.049.774,00 |
| 13.02.2026 | 23,59 | 23,79 | 23,46 | 23,56 | 0,17% | 1.008.828,00 |
| 12.02.2026 | 23,65 | 23,97 | 23,29 | 23,52 | 0,56% | 2.074.718,00 |
| 11.02.2026 | 23,00 | 23,45 | 22,74 | 23,39 | 3,22% | 2.359.474,00 |
| 10.02.2026 | 21,88 | 23,24 | 21,88 | 22,66 | 4,09% | 2.449.937,00 |
| 09.02.2026 | 21,46 | 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 | 20,96 | 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 | 20,94 | 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 | 20,95 | 21,44 | 20,91 | 21,08 | 1,74% | 1.894.244,00 |
| 28.01.2026 | 20,75 | 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 | 19,94 | 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 | 19,65 | 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 | 19,50 | 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 | 19,14 | 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% | 2.052.086,00 |
| 13.01.2026 | 19,05 | 19,10 | 18,87 | 18,93 | -0,63% | 1.233.415,00 |
| 12.01.2026 | 18,80 | 19,11 | 18,67 | 19,05 | 1,22% | 2.368.904,00 |
| 09.01.2026 | 18,94 | 18,99 | 18,77 | 18,82 | -0,79% | 1.443.393,00 |
| 08.01.2026 | 18,78 | 19,01 | 18,78 | 18,97 | 0,00% | 1.846.657,00 |
| 07.01.2026 | 19,21 | 19,39 | 18,96 | 18,97 | -1,25% | 1.307.463,00 |
| 06.01.2026 | 19,16 | 19,33 | 19,03 | 19,21 | 0,63% | 2.245.529,00 |
| 05.01.2026 | 19,04 | 19,39 | 18,97 | 19,09 | 0,26% | 2.187.494,00 |
| 02.01.2026 | 18,84 | 19,14 | 18,76 | 19,04 | 0,37% | 1.434.022,00 |
| 31.12.2025 | 18,99 | 19,08 | 18,94 | 18,97 | -0,42% | 601.867,00 |
| 30.12.2025 | 18,92 | 19,08 | 18,92 | 19,05 | -0,05% | 992.961,00 |
| 29.12.2025 | 19,00 | 19,14 | 18,90 | 19,06 | -0,47% | 929.368,00 |
| 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 | 18,63 | 18,76 | 18,54 | 18,60 | -0,11% | 761.918,00 |
| 22.12.2025 | 18,70 | 18,70 | 18,47 | 18,62 | 0,00% | 796.255,00 |
| 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% | 2.577.244,00 |
| 17.12.2025 | 18,84 | 19,05 | 18,71 | 19,05 | 1,82% | 2.484.493,00 |
| 16.12.2025 | 19,03 | 19,03 | 18,65 | 18,71 | -1,58% | 2.389.854,00 |
| 15.12.2025 | 18,85 | 19,29 | 18,85 | 19,01 | 1,66% | 1.367.336,00 |
| 12.12.2025 | 18,66 | 18,75 | 18,63 | 18,70 | 1,03% | 1.734.328,00 |
| 11.12.2025 | 18,23 | 18,56 | 18,23 | 18,51 | -0,64% | 2.607.337,00 |
| 10.12.2025 | 18,36 | 18,64 | 18,35 | 18,63 | 1,31% | 1.148.358,00 |
| 09.12.2025 | 18,68 | 18,69 | 18,31 | 18,39 | -0,54% | 1.672.886,00 |
| 08.12.2025 | 18,43 | 18,53 | 18,37 | 18,49 | -0,38% | 1.900.823,00 |
| 05.12.2025 | 18,66 | 18,77 | 18,54 | 18,56 | 0,00% | 1.471.043,00 |
| 04.12.2025 | 18,60 | 18,82 | 18,53 | 18,56 | -0,05% | 1.692.204,00 |
| 03.12.2025 | 18,90 | 19,03 | 18,57 | 18,57 | 1,03% | 2.058.796,00 |
| 02.12.2025 | 18,45 | 18,50 | 18,23 | 18,38 | -0,38% | 2.363.601,00 |
| 01.12.2025 | 18,28 | 18,49 | 18,23 | 18,45 | 0,49% | 1.556.411,00 |
| 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 | 17,83 | 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% | 1.861.413,00 |
| 21.11.2025 | 17,75 | 17,95 | 17,73 | 17,83 | 0,91% | 1.269.605,00 |
| 20.11.2025 | 17,76 | 17,89 | 17,54 | 17,67 | -0,67% | 1.762.124,00 |
| 19.11.2025 | 17,86 | 18,00 | 17,68 | 17,79 | -0,50% | 1.380.784,00 |
| 18.11.2025 | 18,20 | 18,20 | 17,77 | 17,88 | -1,43% | 2.008.907,00 |
| 17.11.2025 | 18,17 | 18,21 | 17,95 | 18,14 | 0,22% | 1.813.990,00 |
| 14.11.2025 | 18,17 | 18,20 | 18,04 | 18,10 | -0,28% | 1.394.331,00 |
| 13.11.2025 | 18,29 | 18,40 | 18,02 | 18,15 | 0,72% | 2.096.958,00 |
| 12.11.2025 | 18,38 | 18,38 | 18,00 | 18,02 | -1,74% | 1.408.585,00 |
| 11.11.2025 | 18,29 | 18,43 | 18,14 | 18,34 | 1,33% | 1.919.980,00 |
| 10.11.2025 | 18,21 | 18,26 | 17,81 | 18,10 | -0,60% | 1.371.134,00 |
| 07.11.2025 | 18,04 | 18,47 | 18,04 | 18,21 | -1,19% | 919.121,00 |
| 06.11.2025 | 18,34 | 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% | 770.373,00 |
| 04.11.2025 | 18,46 | 18,61 | 18,44 | 18,49 | -1,12% | 1.267.130,00 |
| 03.11.2025 | 18,56 | 18,70 | 18,42 | 18,70 | 0,81% | 1.229.047,00 |
| 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 | 19,20 | 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 | 18,73 | 18,75 | 18,50 | 18,61 | -0,84% | 1.409.810,00 |
| 23.10.2025 | 18,74 | 18,95 | 18,74 | 18,77 | -1,32% | - |
| 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 |