KT Corp.(ADRs)
[WKN: 922613 | ISIN: US48268K1016]
Aktienkurse
18,184$ 0,58%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid: Ask:

Aktienkurse zur KT Corp.(ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.10.2024 15,67 15,74 15,58 15,71 0,06% 829.321,00