19,800€
-1,98%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,76% | 260,00 |
| 13.02.2026 | 19,75 | 20,10 | 19,55 | 19,85 | 0,76% | - |
| 12.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | 20,00 |
| 11.02.2026 | 19,05 | 19,65 | 19,00 | 19,45 | 0,78% | - |
| 10.02.2026 | 18,30 | 19,30 | 18,30 | 19,30 | 6,63% | 2.894,00 |
| 09.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 660,00 |
| 06.02.2026 | 17,85 | 17,85 | 17,60 | 17,70 | -0,56% | - |
| 05.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | 124,00 |
| 04.02.2026 | 17,75 | 17,95 | 17,55 | 17,95 | 1,70% | - |
| 03.02.2026 | 17,55 | 17,95 | 17,55 | 17,65 | 0,86% | - |
| 02.02.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 0,29% | 326,00 |
| 30.01.2026 | 17,55 | 17,85 | 17,45 | 17,45 | -1,13% | - |
| 29.01.2026 | 17,35 | 17,90 | 17,05 | 17,65 | 0,57% | - |
| 28.01.2026 | 17,25 | 17,55 | 17,05 | 17,55 | 2,33% | - |
| 27.01.2026 | 17,05 | 17,15 | 16,80 | 17,15 | 2,08% | - |
| 26.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | 1.000,00 |
| 23.01.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,30% | - |
| 22.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | 75,00 |
| 21.01.2026 | 16,25 | 16,90 | 16,25 | 16,85 | 1,51% | - |
| 20.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 648,00 |
| 19.01.2026 | 16,65 | 16,65 | 16,55 | 16,55 | -0,60% | - |
| 16.01.2026 | 16,65 | 16,65 | 16,55 | 16,65 | 0,30% | - |
| 15.01.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,53% | 1.700,00 |
| 14.01.2026 | 16,20 | 16,40 | 16,15 | 16,35 | 0,00% | - |
| 13.01.2026 | 16,35 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 12.01.2026 | 16,05 | 16,35 | 15,95 | 16,35 | 0,31% | - |
| 09.01.2026 | 16,25 | 16,35 | 16,25 | 16,30 | 0,00% | - |
| 08.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | 20,00 |
| 07.01.2026 | 16,45 | 16,70 | 16,25 | 16,35 | -0,61% | - |
| 06.01.2026 | 16,25 | 16,55 | 16,20 | 16,45 | 0,00% | - |
| 05.01.2026 | 16,30 | 16,55 | 16,10 | 16,45 | 1,23% | - |
| 02.01.2026 | 16,15 | 16,25 | 15,70 | 16,25 | 0,31% | - |
| 30.12.2025 | 16,15 | 16,20 | 16,15 | 16,20 | -0,31% | - |
| 29.12.2025 | 16,15 | 16,25 | 15,90 | 16,25 | 2,52% | - |
| 23.12.2025 | 15,75 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 22.12.2025 | 15,85 | 16,15 | 15,75 | 15,85 | -0,94% | - |
| 19.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 20,00 |
| 18.12.2025 | 16,25 | 16,30 | 16,10 | 16,15 | -0,31% | - |
| 17.12.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 1,57% | 132,00 |
| 16.12.2025 | 16,15 | 16,30 | 15,85 | 15,95 | -1,85% | - |
| 15.12.2025 | 15,95 | 16,45 | 15,95 | 16,25 | 2,85% | - |
| 12.12.2025 | 16,00 | 16,15 | 15,75 | 15,80 | 0,96% | - |
| 11.12.2025 | 15,65 | 15,90 | 15,65 | 15,65 | -1,26% | - |
| 10.12.2025 | 15,75 | 15,85 | 15,65 | 15,85 | 0,32% | - |
| 09.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 60,00 |
| 08.12.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | 488,00 |
| 05.12.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 0,31% | - |
| 04.12.2025 | 15,90 | 16,10 | 15,90 | 16,05 | -0,93% | - |
| 03.12.2025 | 16,00 | 16,30 | 16,00 | 16,20 | 1,25% | 5.540,00 |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 250,00 |
| 24.11.2025 | 15,70 | 15,70 | 15,30 | 15,30 | 0,66% | 257,00 |
| 21.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 247,00 |
| 18.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | 78,00 |
| 13.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 95,00 |
| 06.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 100,00 |
| 05.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 91,00 |
| 03.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 791,00 |
| 31.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 13,00 |
| 30.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 490,00 |
| 29.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 118,00 |
| 24.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -1,83% | 201,00 |
| 23.10.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | 452,00 |
| 17.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 1,00 |
| 16.10.2025 | 16,40 | 16,40 | 16,10 | 16,40 | 3,14% | 616,00 |
| 15.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 570,00 |
| 10.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 72,00 |
| 07.10.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -0,60% | 231,00 |
| 06.10.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -2,35% | 379,00 |
| 02.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 259,00 |
| 25.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 820,00 |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 1.055,00 |
| 23.09.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,61% | 562,00 |
| 22.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | 240,00 |
| 18.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 204,00 |
| 15.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 15,00 |
| 12.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 287,00 |
| 11.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 61,00 |
| 10.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 75,00 |
| 09.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 270,00 |
| 08.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 79,00 |
| 05.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 31,00 |
| 01.09.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -1,14% | 182,00 |
| 28.08.2025 | 17,80 | 18,00 | 17,60 | 17,60 | 0,00% | 651,00 |
| 27.08.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -0,56% | 629,00 |
| 26.08.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -0,56% | 825,00 |
| 22.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 187,00 |
| 21.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 125,00 |
| 20.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 79,00 |
| 19.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 743,00 |
| 18.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 58,00 |
| 14.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 287,00 |
| 13.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 4,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 120,00 |
| 07.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 58,00 |
| 05.08.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 1,70% | 144,00 |
| 31.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 1.000,00 |
| 30.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 1,00 |
| 24.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 30,00 |
| 21.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 58,00 |
| 16.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 40,00 |