18,075$
-0,03%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,19 | 18,20 | 18,07 | 18,07 | -0,06% | - |
| 13.03.2025 | 17,80 | 18,18 | 17,77 | 18,08 | 0,67% | 1.144.993,00 |
| 12.03.2025 | 18,00 | 18,05 | 17,72 | 17,96 | 1,01% | 924.613,00 |
| 11.03.2025 | 17,23 | 17,79 | 17,23 | 17,78 | 1,02% | 1.711.115,00 |
| 10.03.2025 | 17,90 | 17,94 | 17,53 | 17,60 | -1,90% | 843.615,00 |
| 07.03.2025 | 17,89 | 17,94 | 17,68 | 17,94 | 0,11% | 1.249.886,00 |
| 06.03.2025 | 18,01 | 18,09 | 17,84 | 17,92 | -0,22% | 1.255.590,00 |
| 05.03.2025 | 17,21 | 17,99 | 17,21 | 17,96 | 5,03% | 3.713.210,00 |
| 04.03.2025 | 17,18 | 17,24 | 16,99 | 17,10 | -0,47% | 1.368.942,00 |
| 03.03.2025 | 17,23 | 17,44 | 17,07 | 17,18 | 0,12% | 1.557.286,00 |
| 28.02.2025 | 17,03 | 17,16 | 16,81 | 17,16 | -0,29% | 1.982.572,00 |
| 27.02.2025 | 17,66 | 17,74 | 17,19 | 17,21 | -2,66% | 1.293.411,00 |
| 26.02.2025 | 17,75 | 17,82 | 17,68 | 17,68 | -0,67% | 1.465.026,00 |
| 25.02.2025 | 17,64 | 17,84 | 17,59 | 17,80 | 0,96% | 1.458.532,00 |
| 24.02.2025 | 17,55 | 17,69 | 17,43 | 17,63 | 1,15% | 2.494.606,00 |
| 21.02.2025 | 17,45 | 17,48 | 17,20 | 17,43 | -0,68% | 1.966.390,00 |
| 20.02.2025 | 17,40 | 17,59 | 17,33 | 17,55 | 1,39% | 2.683.790,00 |
| 19.02.2025 | 17,35 | 17,40 | 17,13 | 17,31 | 0,35% | 2.059.251,00 |
| 18.02.2025 | 17,02 | 17,29 | 16,97 | 17,25 | 0,88% | 1.843.804,00 |
| 14.02.2025 | 17,16 | 17,21 | 16,91 | 17,10 | 1,54% | 1.807.019,00 |
| 13.02.2025 | 16,86 | 16,88 | 16,58 | 16,84 | 0,24% | 1.447.427,00 |
| 12.02.2025 | 16,63 | 16,88 | 16,62 | 16,80 | -0,83% | 1.341.731,00 |
| 11.02.2025 | 16,81 | 17,01 | 16,81 | 16,94 | -0,53% | 1.371.469,00 |
| 10.02.2025 | 16,97 | 17,16 | 16,68 | 17,03 | 2,04% | 1.222.658,00 |
| 07.02.2025 | 16,83 | 16,88 | 16,63 | 16,69 | -2,00% | 2.005.546,00 |
| 06.02.2025 | 17,01 | 17,03 | 16,73 | 17,03 | 0,12% | 1.437.288,00 |
| 05.02.2025 | 17,00 | 17,14 | 16,77 | 17,01 | 0,06% | 1.594.572,00 |
| 04.02.2025 | 17,27 | 17,33 | 16,99 | 17,00 | -1,56% | 1.370.494,00 |
| 03.02.2025 | 16,89 | 17,32 | 16,84 | 17,27 | -0,35% | 1.602.409,00 |
| 31.01.2025 | 17,59 | 17,62 | 17,31 | 17,33 | -1,48% | 1.197.330,00 |
| 30.01.2025 | 17,83 | 17,87 | 17,56 | 17,59 | -0,73% | 580.820,00 |
| 29.01.2025 | 17,71 | 17,94 | 17,68 | 17,72 | 0,06% | 407.419,00 |
| 28.01.2025 | 17,94 | 17,98 | 17,68 | 17,71 | -1,28% | 689.856,00 |
| 27.01.2025 | 17,60 | 17,99 | 17,55 | 17,94 | 1,59% | 1.168.226,00 |
| 24.01.2025 | 17,65 | 17,76 | 17,52 | 17,66 | 1,26% | 845.602,00 |
| 23.01.2025 | 17,08 | 17,47 | 16,94 | 17,44 | 2,83% | 1.761.886,00 |
| 22.01.2025 | 16,85 | 17,01 | 16,72 | 16,96 | 0,00% | 1.973.189,00 |
| 21.01.2025 | 16,88 | 17,06 | 16,80 | 16,96 | 1,31% | 1.285.971,00 |
| 17.01.2025 | 16,60 | 16,76 | 16,56 | 16,74 | 1,15% | 1.008.875,00 |
| 16.01.2025 | 16,41 | 16,57 | 16,32 | 16,55 | 0,98% | 1.549.747,00 |
| 15.01.2025 | 16,09 | 16,47 | 16,09 | 16,39 | 1,17% | 1.452.920,00 |
| 14.01.2025 | 15,91 | 16,22 | 15,90 | 16,20 | 1,19% | 1.539.774,00 |
| 13.01.2025 | 15,64 | 16,03 | 15,55 | 16,01 | 2,83% | 1.263.884,00 |
| 10.01.2025 | 15,65 | 15,77 | 15,55 | 15,57 | -1,46% | 1.295.128,00 |
| 08.01.2025 | 15,70 | 15,85 | 15,64 | 15,80 | 0,06% | 1.194.686,00 |
| 07.01.2025 | 15,67 | 15,95 | 15,67 | 15,79 | 0,77% | 1.335.344,00 |
| 06.01.2025 | 15,70 | 15,80 | 15,59 | 15,67 | -0,44% | 1.204.789,00 |
| 03.01.2025 | 15,68 | 15,79 | 15,64 | 15,74 | 0,77% | 548.170,00 |
| 02.01.2025 | 15,62 | 15,68 | 15,54 | 15,62 | 0,64% | 794.316,00 |
| 31.12.2024 | 15,60 | 15,66 | 15,49 | 15,52 | -0,64% | 530.292,00 |
| 30.12.2024 | 15,56 | 15,71 | 15,49 | 15,62 | -1,51% | 554.403,00 |
| 27.12.2024 | 15,84 | 15,89 | 15,76 | 15,86 | -0,63% | 846.874,00 |
| 26.12.2024 | 16,11 | 16,15 | 15,95 | 15,96 | -1,12% | 400.802,00 |
| 24.12.2024 | 16,10 | 16,20 | 16,01 | 16,14 | 0,56% | 311.851,00 |
| 23.12.2024 | 16,03 | 16,24 | 15,91 | 16,05 | -0,12% | 937.403,00 |
| 20.12.2024 | 16,10 | 16,25 | 15,96 | 16,07 | -0,31% | 760.290,00 |
| 19.12.2024 | 16,19 | 16,34 | 15,87 | 16,12 | -0,92% | 1.745.935,00 |
| 18.12.2024 | 16,37 | 16,48 | 16,14 | 16,27 | -0,37% | 1.901.069,00 |
| 17.12.2024 | 16,40 | 16,40 | 16,21 | 16,33 | -0,91% | 1.895.374,00 |
| 16.12.2024 | 16,57 | 16,57 | 16,29 | 16,48 | 1,48% | 1.606.851,00 |
| 13.12.2024 | 16,09 | 16,31 | 16,01 | 16,24 | 1,50% | 2.792.298,00 |
| 12.12.2024 | 15,67 | 16,03 | 15,67 | 16,00 | 1,59% | 2.906.718,00 |
| 11.12.2024 | 15,79 | 15,79 | 15,64 | 15,75 | 0,19% | 3.018.100,00 |
| 10.12.2024 | 15,86 | 15,88 | 15,68 | 15,72 | -1,32% | 2.617.132,00 |
| 09.12.2024 | 16,06 | 16,17 | 15,93 | 15,93 | -2,45% | 1.618.993,00 |
| 06.12.2024 | 16,35 | 16,38 | 16,12 | 16,33 | -2,62% | 1.953.892,00 |
| 05.12.2024 | 17,35 | 17,36 | 16,75 | 16,77 | -4,44% | 2.610.681,00 |
| 04.12.2024 | 17,89 | 17,89 | 17,38 | 17,55 | -2,66% | 8.082.228,00 |
| 03.12.2024 | 17,47 | 18,05 | 17,32 | 18,03 | -0,44% | 9.306.447,00 |
| 02.12.2024 | 18,04 | 18,12 | 17,91 | 18,11 | -0,22% | 2.776.287,00 |
| 29.11.2024 | 18,36 | 18,45 | 18,05 | 18,15 | -0,77% | 2.525.939,00 |
| 27.11.2024 | 17,91 | 18,34 | 17,72 | 18,29 | 5,05% | 2.961.815,00 |
| 26.11.2024 | 16,90 | 17,43 | 16,84 | 17,41 | 2,65% | 3.420.031,00 |
| 25.11.2024 | 16,54 | 17,02 | 16,50 | 16,96 | 2,17% | 3.546.481,00 |
| 22.11.2024 | 16,35 | 16,61 | 16,28 | 16,60 | 1,59% | 3.408.299,00 |
| 21.11.2024 | 16,11 | 16,40 | 16,08 | 16,34 | 2,13% | 2.830.866,00 |
| 20.11.2024 | 15,64 | 16,02 | 15,61 | 16,00 | 4,23% | 2.384.868,00 |
| 19.11.2024 | 15,03 | 15,38 | 15,01 | 15,35 | 0,52% | 2.795.477,00 |
| 18.11.2024 | 15,15 | 15,32 | 15,00 | 15,27 | 0,46% | 1.808.537,00 |
| 15.11.2024 | 15,07 | 15,23 | 14,99 | 15,20 | -0,33% | 1.154.719,00 |
| 14.11.2024 | 14,84 | 15,28 | 14,79 | 15,25 | -0,52% | 1.535.601,00 |
| 13.11.2024 | 15,31 | 15,36 | 15,16 | 15,33 | -0,78% | 1.090.523,00 |
| 12.11.2024 | 15,55 | 15,60 | 15,30 | 15,45 | -1,59% | 700.974,00 |
| 11.11.2024 | 15,85 | 15,86 | 15,59 | 15,70 | 5,02% | 1.205.506,00 |
| 08.11.2024 | 15,29 | 15,29 | 14,95 | 14,95 | -7,60% | 1.742.338,00 |
| 07.11.2024 | 15,61 | 16,24 | 15,61 | 16,18 | 3,12% | 1.668.680,00 |
| 06.11.2024 | 15,57 | 15,74 | 15,46 | 15,69 | 0,26% | 1.319.019,00 |
| 05.11.2024 | 15,41 | 15,68 | 15,33 | 15,65 | -0,70% | 881.853,00 |
| 04.11.2024 | 15,78 | 15,85 | 15,70 | 15,76 | 0,25% | 416.521,00 |
| 01.11.2024 | 15,87 | 15,90 | 15,70 | 15,72 | -0,06% | 834.697,00 |
| 31.10.2024 | 15,75 | 15,91 | 15,72 | 15,73 | -0,51% | 693.935,00 |
| 30.10.2024 | 15,83 | 15,99 | 15,77 | 15,81 | 0,96% | 696.370,00 |
| 29.10.2024 | 15,65 | 15,72 | 15,62 | 15,66 | -0,13% | 332.633,00 |
| 28.10.2024 | 15,84 | 15,84 | 15,68 | 15,68 | -0,76% | 412.191,00 |
| 25.10.2024 | 15,84 | 15,91 | 15,79 | 15,80 | 0,57% | 499.179,00 |
| 24.10.2024 | 15,89 | 15,91 | 15,68 | 15,71 | 1,03% | 685.426,00 |
| 23.10.2024 | 15,46 | 15,60 | 15,45 | 15,55 | -2,02% | 465.790,00 |
| 22.10.2024 | 15,80 | 15,98 | 15,80 | 15,87 | 1,60% | 735.386,00 |
| 21.10.2024 | 15,61 | 15,68 | 15,55 | 15,62 | -0,83% | 965.276,00 |
| 18.10.2024 | 15,74 | 15,77 | 15,68 | 15,75 | 0,25% | 497.597,00 |