20,423$
1,16%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,94 | 20,48 | 19,32 | 20,38 | 0,94% | 1.217.733,00 |
| 31.07.2025 | 20,21 | 20,23 | 20,04 | 20,19 | -0,10% | 1.213.774,00 |
| 30.07.2025 | 20,21 | 20,30 | 20,15 | 20,21 | -0,64% | 478.826,00 |
| 29.07.2025 | 20,13 | 20,34 | 19,93 | 20,34 | 1,50% | 1.083.951,00 |
| 28.07.2025 | 20,00 | 20,39 | 19,93 | 20,04 | -2,95% | 1.119.209,00 |
| 25.07.2025 | 20,77 | 20,85 | 20,58 | 20,65 | -1,43% | 517.758,00 |
| 24.07.2025 | 21,11 | 21,13 | 20,93 | 20,95 | -0,57% | 1.264.357,00 |
| 23.07.2025 | 21,03 | 21,15 | 20,95 | 21,07 | 0,19% | 1.008.274,00 |
| 22.07.2025 | 20,90 | 21,10 | 20,85 | 21,03 | 1,11% | 730.416,00 |
| 21.07.2025 | 21,00 | 21,00 | 20,76 | 20,80 | 0,05% | 666.440,00 |
| 18.07.2025 | 20,93 | 20,95 | 20,77 | 20,79 | -0,91% | 613.943,00 |
| 17.07.2025 | 20,84 | 21,09 | 20,80 | 20,98 | -0,90% | 833.224,00 |
| 16.07.2025 | 21,33 | 21,33 | 21,06 | 21,17 | -0,98% | 676.732,00 |
| 15.07.2025 | 21,41 | 21,49 | 21,20 | 21,38 | 0,47% | 1.144.920,00 |
| 14.07.2025 | 21,27 | 21,41 | 21,25 | 21,28 | 0,24% | 763.168,00 |
| 11.07.2025 | 21,19 | 21,43 | 21,11 | 21,23 | 1,29% | 1.130.626,00 |
| 10.07.2025 | 20,86 | 21,11 | 20,82 | 20,96 | 1,40% | 1.000.583,00 |
| 09.07.2025 | 20,63 | 20,78 | 20,61 | 20,67 | -0,48% | 786.750,00 |
| 08.07.2025 | 21,00 | 21,07 | 20,57 | 20,77 | -1,14% | 1.690.494,00 |
| 07.07.2025 | 21,13 | 21,27 | 20,99 | 21,01 | -0,90% | 1.030.494,00 |
| 03.07.2025 | 21,24 | 21,40 | 21,14 | 21,20 | 0,00% | 556.309,00 |
| 02.07.2025 | 21,11 | 21,35 | 21,08 | 21,20 | -0,52% | 958.183,00 |
| 01.07.2025 | 21,32 | 21,61 | 21,17 | 21,31 | 2,55% | 1.608.637,00 |
| 30.06.2025 | 20,86 | 20,93 | 20,65 | 20,78 | 2,36% | 2.391.807,00 |
| 27.06.2025 | 20,30 | 20,57 | 20,21 | 20,30 | 0,89% | 1.663.219,00 |
| 26.06.2025 | 20,03 | 20,38 | 20,00 | 20,12 | 1,00% | 1.470.735,00 |
| 25.06.2025 | 20,03 | 20,17 | 19,68 | 19,92 | -1,73% | 1.723.230,00 |
| 24.06.2025 | 19,97 | 20,30 | 19,85 | 20,27 | 2,68% | 2.008.759,00 |
| 23.06.2025 | 19,55 | 19,80 | 19,36 | 19,74 | -0,30% | 1.242.738,00 |
| 20.06.2025 | 19,86 | 19,87 | 19,72 | 19,80 | 0,30% | 930.474,00 |
| 18.06.2025 | 19,80 | 19,93 | 19,73 | 19,74 | -0,05% | 1.204.536,00 |
| 17.06.2025 | 20,00 | 20,06 | 19,75 | 19,75 | -2,03% | 1.316.951,00 |
| 16.06.2025 | 20,16 | 20,46 | 20,15 | 20,16 | 0,85% | 1.250.679,00 |
| 13.06.2025 | 19,97 | 20,09 | 19,83 | 19,99 | -0,70% | 800.199,00 |
| 12.06.2025 | 19,94 | 20,19 | 19,92 | 20,13 | 1,77% | 1.187.701,00 |
| 11.06.2025 | 19,85 | 19,99 | 19,69 | 19,78 | 0,41% | 992.611,00 |
| 10.06.2025 | 19,77 | 19,90 | 19,57 | 19,70 | -0,91% | 576.432,00 |
| 09.06.2025 | 19,69 | 19,89 | 19,60 | 19,88 | 0,81% | 1.012.267,00 |
| 06.06.2025 | 19,61 | 19,84 | 19,56 | 19,72 | 0,31% | 960.104,00 |
| 05.06.2025 | 19,25 | 19,70 | 19,23 | 19,66 | 2,24% | 1.624.536,00 |
| 04.06.2025 | 19,03 | 19,34 | 19,03 | 19,23 | 1,32% | 1.122.758,00 |
| 03.06.2025 | 18,90 | 19,02 | 18,73 | 18,98 | 0,64% | 910.417,00 |
| 02.06.2025 | 18,79 | 19,00 | 18,70 | 18,86 | 0,27% | 1.613.621,00 |
| 30.05.2025 | 19,00 | 19,06 | 18,43 | 18,81 | -1,98% | 2.345.698,00 |
| 29.05.2025 | 19,26 | 19,29 | 19,14 | 19,19 | 0,05% | 923.828,00 |
| 28.05.2025 | 19,19 | 19,40 | 19,14 | 19,18 | -0,72% | 756.688,00 |
| 27.05.2025 | 19,66 | 19,71 | 19,17 | 19,32 | 0,21% | 3.357.034,00 |
| 23.05.2025 | 19,04 | 19,33 | 18,91 | 19,28 | 0,89% | 1.911.794,00 |
| 22.05.2025 | 19,32 | 19,32 | 19,04 | 19,11 | -1,44% | 699.189,00 |
| 21.05.2025 | 19,40 | 19,61 | 19,21 | 19,39 | -0,67% | 2.558.885,00 |
| 20.05.2025 | 19,44 | 19,65 | 19,31 | 19,52 | 0,72% | 2.041.534,00 |
| 19.05.2025 | 19,33 | 19,43 | 19,10 | 19,38 | 0,26% | 2.089.895,00 |
| 16.05.2025 | 19,34 | 19,61 | 19,30 | 19,33 | -0,21% | 818.918,00 |
| 15.05.2025 | 19,25 | 19,44 | 19,10 | 19,37 | 0,89% | 1.096.095,00 |
| 14.05.2025 | 19,38 | 19,67 | 19,14 | 19,20 | -0,57% | 1.942.013,00 |
| 13.05.2025 | 19,13 | 19,36 | 19,02 | 19,31 | 0,52% | 2.869.628,00 |
| 12.05.2025 | 19,22 | 19,24 | 19,00 | 19,21 | -0,57% | 1.635.479,00 |
| 09.05.2025 | 19,15 | 19,37 | 18,85 | 19,32 | 1,36% | 1.424.095,00 |
| 08.05.2025 | 19,41 | 19,42 | 19,01 | 19,06 | -2,16% | 1.384.998,00 |
| 07.05.2025 | 19,73 | 19,83 | 19,40 | 19,48 | -2,99% | 1.887.005,00 |
| 06.05.2025 | 19,92 | 20,18 | 19,87 | 20,08 | -0,10% | 860.253,00 |
| 05.05.2025 | 20,20 | 20,28 | 19,95 | 20,10 | 0,35% | 547.065,00 |
| 02.05.2025 | 19,71 | 20,05 | 19,66 | 20,03 | 3,46% | 1.024.789,00 |
| 01.05.2025 | 19,45 | 19,49 | 19,30 | 19,36 | -0,51% | 1.085.770,00 |
| 30.04.2025 | 18,99 | 19,54 | 18,94 | 19,46 | 2,96% | 1.061.908,00 |
| 29.04.2025 | 19,00 | 19,07 | 18,80 | 18,90 | -0,42% | 1.196.805,00 |
| 28.04.2025 | 18,70 | 19,11 | 18,62 | 18,98 | 1,61% | 1.541.397,00 |
| 25.04.2025 | 18,67 | 18,75 | 18,58 | 18,68 | -0,16% | 1.363.614,00 |
| 24.04.2025 | 18,59 | 18,88 | 18,49 | 18,71 | 0,38% | 1.544.585,00 |
| 23.04.2025 | 18,59 | 18,67 | 18,32 | 18,64 | 1,03% | 1.641.057,00 |
| 22.04.2025 | 18,20 | 18,53 | 18,09 | 18,45 | 1,93% | 1.891.631,00 |
| 21.04.2025 | 18,11 | 18,11 | 17,95 | 18,10 | 0,50% | 1.010.315,00 |
| 17.04.2025 | 17,81 | 18,15 | 17,73 | 18,01 | 1,92% | 1.681.187,00 |
| 16.04.2025 | 17,58 | 17,73 | 17,42 | 17,67 | 1,26% | 2.435.816,00 |
| 15.04.2025 | 17,35 | 17,54 | 17,29 | 17,45 | 1,28% | 1.276.815,00 |
| 14.04.2025 | 17,27 | 17,37 | 17,10 | 17,23 | -0,40% | 931.407,00 |
| 11.04.2025 | 17,23 | 17,36 | 16,97 | 17,30 | 1,65% | 2.061.465,00 |
| 10.04.2025 | 17,27 | 17,27 | 16,81 | 17,02 | -1,16% | 1.371.505,00 |
| 09.04.2025 | 16,54 | 17,29 | 16,25 | 17,22 | 3,05% | 2.090.949,00 |
| 08.04.2025 | 17,38 | 17,38 | 16,62 | 16,71 | -2,17% | 1.606.040,00 |
| 07.04.2025 | 16,98 | 17,33 | 16,69 | 17,08 | -1,39% | 1.283.044,00 |
| 04.04.2025 | 17,42 | 17,71 | 17,23 | 17,32 | -3,08% | 1.710.519,00 |
| 03.04.2025 | 17,46 | 17,96 | 17,37 | 17,87 | 3,24% | 1.473.604,00 |
| 02.04.2025 | 17,52 | 17,61 | 17,29 | 17,31 | -2,15% | 800.448,00 |
| 01.04.2025 | 17,65 | 17,75 | 17,57 | 17,69 | -0,11% | 1.339.443,00 |
| 31.03.2025 | 17,73 | 17,80 | 17,39 | 17,71 | 1,03% | 1.158.279,00 |
| 28.03.2025 | 17,78 | 17,93 | 17,42 | 17,53 | -0,62% | 1.208.074,00 |
| 27.03.2025 | 17,78 | 18,00 | 17,63 | 17,64 | -1,18% | 1.910.343,00 |
| 26.03.2025 | 17,75 | 17,98 | 17,70 | 17,85 | 0,68% | 723.935,00 |
| 25.03.2025 | 17,84 | 17,86 | 17,64 | 17,73 | 0,23% | 1.143.512,00 |
| 24.03.2025 | 17,72 | 17,85 | 17,56 | 17,69 | -0,62% | 1.114.045,00 |
| 21.03.2025 | 17,92 | 18,02 | 17,60 | 17,80 | -2,09% | 2.389.649,00 |
| 20.03.2025 | 18,36 | 18,40 | 18,17 | 18,18 | -1,20% | 1.037.802,00 |
| 19.03.2025 | 18,54 | 18,59 | 18,21 | 18,40 | 0,11% | 1.181.587,00 |
| 18.03.2025 | 18,45 | 18,48 | 18,13 | 18,38 | -1,34% | 1.153.310,00 |
| 17.03.2025 | 18,41 | 18,74 | 18,30 | 18,63 | 1,91% | 960.761,00 |
| 14.03.2025 | 18,25 | 18,28 | 17,97 | 18,28 | 1,11% | 1.304.048,00 |
| 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 |