18,802$
0,17%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,80 | 18,84 | 18,58 | 18,77 | -0,05% | 2.867.562,00 |
| 19.10.2026 | 18,66 | 18,86 | 18,66 | 18,78 | 1,68% | 1.650.773,00 |
| 16.10.2026 | 18,70 | 18,70 | 18,37 | 18,47 | -0,54% | 1.675.210,00 |
| 15.10.2026 | 18,45 | 18,66 | 18,40 | 18,57 | 1,70% | 2.668.921,00 |
| 14.10.2026 | 18,31 | 18,45 | 18,15 | 18,26 | -0,05% | 1.394.050,00 |
| 13.10.2026 | 18,16 | 18,37 | 18,15 | 18,27 | 0,38% | 2.039.971,00 |
| 12.10.2026 | 18,19 | 18,29 | 18,01 | 18,20 | -0,55% | 2.451.815,00 |
| 09.10.2026 | 18,55 | 18,55 | 17,91 | 18,30 | -1,35% | 4.920.183,00 |
| 08.10.2026 | 19,03 | 19,21 | 18,50 | 18,55 | -1,90% | 2.352.135,00 |
| 07.10.2026 | 19,06 | 19,06 | 18,78 | 18,91 | -0,47% | 1.412.433,00 |
| 06.10.2026 | 19,00 | 19,25 | 18,91 | 19,00 | -0,05% | 2.390.676,00 |
| 05.10.2026 | 19,00 | 19,08 | 18,88 | 19,01 | 0,37% | 3.164.562,00 |
| 02.10.2026 | 18,91 | 18,97 | 18,60 | 18,94 | 1,23% | 2.053.518,00 |
| 01.10.2026 | 18,85 | 18,91 | 18,57 | 18,71 | -1,27% | 2.158.678,00 |
| 30.09.2026 | 19,26 | 19,26 | 18,81 | 18,95 | -1,66% | 1.905.255,00 |
| 29.09.2026 | 19,28 | 19,38 | 19,10 | 19,27 | 0,57% | 918.748,00 |
| 28.09.2026 | 19,42 | 19,48 | 19,05 | 19,16 | -2,74% | 835.109,00 |
| 25.09.2026 | 19,65 | 19,82 | 19,59 | 19,70 | 0,87% | 1.284.726,00 |
| 24.09.2026 | 19,46 | 19,59 | 19,42 | 19,53 | 0,41% | 1.635.300,00 |
| 23.09.2026 | 19,30 | 19,55 | 19,18 | 19,45 | -0,26% | 1.330.678,00 |
| 22.09.2026 | 19,50 | 19,66 | 19,43 | 19,50 | 0,26% | 972.625,00 |
| 21.09.2026 | 19,64 | 19,71 | 19,35 | 19,45 | 0,36% | 900.609,00 |
| 18.09.2026 | 19,21 | 19,48 | 19,09 | 19,38 | -0,51% | 1.682.219,00 |
| 17.09.2026 | 19,65 | 19,74 | 19,46 | 19,48 | 0,15% | 1.421.559,00 |
| 16.09.2026 | 19,82 | 19,90 | 19,31 | 19,45 | -1,97% | 1.068.584,00 |
| 15.09.2026 | 19,89 | 19,95 | 19,66 | 19,84 | -0,65% | 852.547,00 |
| 14.09.2026 | 19,93 | 20,13 | 19,69 | 19,97 | 0,35% | 978.730,00 |
| 11.09.2026 | 19,75 | 20,02 | 19,58 | 19,90 | 1,53% | 2.139.472,00 |
| 10.09.2026 | 19,48 | 19,74 | 19,42 | 19,60 | -0,71% | 1.934.337,00 |
| 09.09.2026 | 19,70 | 19,83 | 19,59 | 19,74 | -0,20% | 1.277.235,00 |
| 08.09.2026 | 19,83 | 19,98 | 19,76 | 19,78 | -0,05% | 778.588,00 |
| 04.09.2026 | 19,80 | 19,88 | 19,66 | 19,79 | -0,20% | 800.054,00 |
| 03.09.2026 | 19,81 | 19,88 | 19,52 | 19,83 | 0,92% | 765.388,00 |
| 02.09.2026 | 19,80 | 19,81 | 19,48 | 19,65 | -0,10% | 928.220,00 |
| 01.09.2026 | 19,76 | 19,96 | 19,62 | 19,67 | -0,05% | 933.298,00 |
| 31.08.2026 | 19,61 | 19,75 | 19,50 | 19,68 | 0,25% | 1.305.700,00 |
| 28.08.2026 | 19,71 | 19,71 | 19,46 | 19,63 | 0,15% | 892.918,00 |
| 27.08.2026 | 19,60 | 19,69 | 19,49 | 19,60 | -0,31% | 1.532.871,00 |
| 26.08.2026 | 19,34 | 19,69 | 19,34 | 19,66 | 2,24% | 1.034.554,00 |
| 25.08.2026 | 19,25 | 19,31 | 18,93 | 19,23 | 1,48% | 1.280.106,00 |
| 24.08.2026 | 18,89 | 19,03 | 18,79 | 18,95 | 0,26% | 754.756,00 |
| 21.08.2026 | 18,94 | 19,25 | 18,87 | 18,90 | 1,23% | 952.732,00 |
| 20.08.2026 | 18,75 | 18,97 | 18,59 | 18,67 | -1,74% | 1.730.158,00 |
| 19.08.2026 | 18,96 | 19,27 | 18,85 | 19,00 | 1,17% | 2.018.322,00 |
| 18.08.2026 | 19,08 | 19,11 | 18,74 | 18,78 | -1,16% | 1.871.167,00 |
| 17.08.2026 | 19,25 | 19,25 | 18,80 | 19,00 | -0,63% | 991.029,00 |
| 14.08.2026 | 19,20 | 19,37 | 19,02 | 19,12 | 0,84% | 1.732.666,00 |
| 13.08.2026 | 18,49 | 19,12 | 18,49 | 18,96 | 2,32% | 2.115.437,00 |
| 12.08.2026 | 18,71 | 18,73 | 18,36 | 18,53 | -0,05% | 1.266.803,00 |
| 11.08.2026 | 18,44 | 18,64 | 18,43 | 18,54 | 1,31% | 1.962.836,00 |
| 10.08.2026 | 18,29 | 18,45 | 18,17 | 18,30 | -1,08% | 1.659.801,00 |
| 07.08.2026 | 18,54 | 18,62 | 18,36 | 18,50 | -0,16% | 1.460.634,00 |
| 06.08.2026 | 18,42 | 18,64 | 18,25 | 18,53 | 1,93% | 2.111.219,00 |
| 05.08.2026 | 18,50 | 18,60 | 18,18 | 18,18 | -1,52% | 1.841.535,00 |
| 04.08.2026 | 18,56 | 18,80 | 18,44 | 18,46 | 0,44% | 3.310.561,00 |
| 03.08.2026 | 18,48 | 18,50 | 18,32 | 18,38 | 1,60% | 2.979.424,00 |
| 31.07.2026 | 18,50 | 18,50 | 17,94 | 18,09 | -2,11% | 2.463.434,00 |
| 30.07.2026 | 18,16 | 18,52 | 18,16 | 18,48 | 0,71% | 1.743.235,00 |
| 29.07.2026 | 18,55 | 18,70 | 18,21 | 18,35 | -2,34% | 743.747,00 |
| 28.07.2026 | 18,81 | 18,99 | 18,69 | 18,79 | 0,32% | 1.204.848,00 |
| 27.07.2026 | 18,59 | 18,81 | 18,52 | 18,73 | 0,92% | 1.043.780,00 |
| 24.07.2026 | 18,45 | 18,62 | 18,45 | 18,56 | 1,64% | 1.101.946,00 |
| 23.07.2026 | 18,19 | 18,50 | 18,16 | 18,26 | 1,44% | 1.211.220,00 |
| 22.07.2026 | 17,89 | 18,00 | 17,76 | 18,00 | 0,78% | 1.825.624,00 |
| 21.07.2026 | 17,95 | 18,00 | 17,79 | 17,86 | -0,22% | 1.059.369,00 |
| 20.07.2026 | 17,72 | 18,00 | 17,57 | 17,90 | 1,94% | 1.741.106,00 |
| 17.07.2026 | 17,70 | 17,80 | 17,52 | 17,56 | -0,51% | 904.450,00 |
| 16.07.2026 | 17,51 | 17,93 | 17,51 | 17,65 | 1,79% | 793.932,00 |
| 15.07.2026 | 17,35 | 17,63 | 17,25 | 17,34 | 0,00% | 1.463.489,00 |
| 14.07.2026 | 17,48 | 17,61 | 17,29 | 17,34 | -0,23% | 1.339.971,00 |
| 13.07.2026 | 17,80 | 17,83 | 17,36 | 17,38 | -3,18% | 1.369.007,00 |
| 10.07.2026 | 18,66 | 18,66 | 17,77 | 17,95 | -3,91% | 1.827.196,00 |
| 09.07.2026 | 18,42 | 18,68 | 18,33 | 18,68 | 2,13% | 1.267.699,00 |
| 08.07.2026 | 18,29 | 18,34 | 18,09 | 18,29 | 0,16% | 1.437.475,00 |
| 07.07.2026 | 17,89 | 18,36 | 17,84 | 18,26 | 3,51% | 1.487.178,00 |
| 06.07.2026 | 18,00 | 18,00 | 17,55 | 17,64 | -0,28% | 1.652.996,00 |
| 02.07.2026 | 17,50 | 17,86 | 17,50 | 17,69 | 2,49% | 1.784.560,00 |
| 01.07.2026 | 17,14 | 17,38 | 17,13 | 17,26 | -0,12% | 1.212.618,00 |
| 30.06.2026 | 17,43 | 17,51 | 17,27 | 17,28 | -0,92% | 945.756,00 |
| 29.06.2026 | 17,63 | 17,75 | 17,21 | 17,44 | -1,19% | 940.167,00 |
| 26.06.2026 | 17,74 | 17,97 | 17,60 | 17,65 | -0,90% | 1.438.427,00 |
| 25.06.2026 | 18,07 | 18,16 | 17,74 | 17,81 | 0,00% | 2.251.874,00 |
| 24.06.2026 | 17,60 | 17,97 | 17,60 | 17,81 | 0,17% | 2.217.862,00 |
| 23.06.2026 | 17,47 | 17,81 | 17,38 | 17,78 | -0,39% | 2.774.372,00 |
| 22.06.2026 | 17,96 | 18,10 | 17,50 | 17,85 | -2,46% | 1.886.320,00 |
| 19.06.2026 | 18,28 | 18,32 | 18,28 | 18,30 | -0,11% | - |
| 18.06.2026 | 18,49 | 18,56 | 18,10 | 18,32 | 0,33% | 2.468.919,00 |
| 17.06.2026 | 18,70 | 18,78 | 18,23 | 18,26 | -2,67% | 1.216.316,00 |
| 16.06.2026 | 18,72 | 18,98 | 18,61 | 18,76 | -0,42% | 928.633,00 |
| 15.06.2026 | 18,65 | 18,97 | 18,63 | 18,84 | 1,78% | 1.336.769,00 |
| 12.06.2026 | 18,34 | 18,86 | 18,34 | 18,51 | -1,28% | 1.221.602,00 |
| 11.06.2026 | 18,60 | 18,98 | 18,49 | 18,75 | 1,74% | 3.589.610,00 |
| 10.06.2026 | 18,72 | 18,88 | 18,43 | 18,43 | -1,39% | 1.294.723,00 |
| 09.06.2026 | 18,63 | 19,06 | 18,59 | 18,69 | 1,19% | 3.417.864,00 |
| 08.06.2026 | 18,26 | 18,75 | 18,20 | 18,47 | 1,93% | 2.742.326,00 |
| 05.06.2026 | 17,65 | 18,15 | 17,61 | 18,12 | -0,49% | 3.103.014,00 |
| 04.06.2026 | 18,10 | 18,40 | 17,89 | 18,21 | -0,92% | 1.804.256,00 |
| 03.06.2026 | 18,50 | 18,67 | 18,36 | 18,38 | -1,24% | 1.856.789,00 |
| 02.06.2026 | 18,36 | 18,70 | 18,32 | 18,61 | 2,14% | 1.537.298,00 |
| 01.06.2026 | 17,85 | 18,38 | 17,77 | 18,22 | 2,24% | 3.211.991,00 |