15,350$
-0,97%
Echtzeit-Aktienkurs KT Corp
Bid:
Ask:
Aktienkurse zur KT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,54 | 15,56 | 15,31 | 15,35 | -0,97% | 793.884,00 |
| 05.09.2024 | 15,45 | 15,58 | 15,41 | 15,50 | 3,54% | 562.799,00 |
| 04.09.2024 | 14,89 | 15,06 | 14,86 | 14,97 | 0,54% | 427.253,00 |
| 03.09.2024 | 14,90 | 15,02 | 14,83 | 14,89 | 1,64% | 471.486,00 |
| 30.08.2024 | 14,54 | 14,65 | 14,53 | 14,65 | 0,07% | 624.336,00 |
| 29.08.2024 | 14,73 | 14,76 | 14,63 | 14,64 | 0,00% | 234.521,00 |
| 28.08.2024 | 14,79 | 14,87 | 14,60 | 14,64 | -2,98% | 455.538,00 |
| 27.08.2024 | 15,05 | 15,14 | 15,02 | 15,09 | 0,47% | 248.832,00 |
| 26.08.2024 | 15,12 | 15,15 | 15,01 | 15,02 | -0,27% | 221.912,00 |
| 23.08.2024 | 14,85 | 15,10 | 14,85 | 15,06 | 2,80% | 593.368,00 |
| 22.08.2024 | 14,77 | 14,77 | 14,63 | 14,65 | -0,81% | 259.737,00 |
| 21.08.2024 | 14,62 | 14,78 | 14,62 | 14,77 | 1,58% | 308.544,00 |
| 20.08.2024 | 14,52 | 14,58 | 14,49 | 14,54 | 0,41% | 428.514,00 |
| 19.08.2024 | 14,34 | 14,58 | 14,34 | 14,48 | 2,33% | 401.988,00 |
| 16.08.2024 | 14,04 | 14,15 | 13,99 | 14,15 | 0,00% | 519.230,00 |
| 15.08.2024 | 14,16 | 14,18 | 14,08 | 14,15 | 0,07% | 490.933,00 |
| 14.08.2024 | 14,17 | 14,17 | 14,10 | 14,14 | -0,42% | 378.950,00 |
| 13.08.2024 | 14,21 | 14,23 | 14,10 | 14,20 | 1,87% | 602.679,00 |
| 12.08.2024 | 13,98 | 14,05 | 13,87 | 13,94 | -0,64% | 369.682,00 |
| 09.08.2024 | 14,05 | 14,08 | 13,84 | 14,03 | -1,20% | 421.310,00 |
| 08.08.2024 | 14,20 | 14,27 | 14,11 | 14,20 | 2,90% | 455.968,00 |
| 07.08.2024 | 13,95 | 14,07 | 13,77 | 13,80 | 3,53% | 600.367,00 |
| 06.08.2024 | 13,21 | 13,41 | 13,18 | 13,33 | -2,13% | 666.035,00 |
| 05.08.2024 | 13,74 | 13,80 | 13,58 | 13,62 | -4,56% | 630.107,00 |
| 02.08.2024 | 14,22 | 14,29 | 14,11 | 14,27 | 0,49% | 695.633,00 |
| 01.08.2024 | 14,23 | 14,30 | 14,14 | 14,20 | -2,54% | 360.438,00 |
| 31.07.2024 | 14,53 | 14,67 | 14,46 | 14,57 | 2,97% | 544.021,00 |
| 30.07.2024 | 14,12 | 14,18 | 14,05 | 14,15 | 0,00% | 233.385,00 |
| 29.07.2024 | 14,13 | 14,20 | 14,08 | 14,15 | 0,35% | 295.060,00 |
| 26.07.2024 | 13,98 | 14,12 | 13,94 | 14,10 | 1,81% | 353.965,00 |
| 25.07.2024 | 13,74 | 13,90 | 13,74 | 13,85 | 1,02% | 436.168,00 |
| 24.07.2024 | 13,70 | 13,81 | 13,70 | 13,71 | 0,59% | 399.141,00 |
| 23.07.2024 | 13,69 | 13,71 | 13,59 | 13,63 | -0,58% | 434.747,00 |
| 22.07.2024 | 13,46 | 13,71 | 13,46 | 13,71 | 2,77% | 858.118,00 |
| 19.07.2024 | 13,54 | 13,54 | 13,32 | 13,34 | -1,84% | 291.432,00 |
| 18.07.2024 | 13,64 | 13,65 | 13,53 | 13,59 | 1,04% | 453.048,00 |
| 17.07.2024 | 13,32 | 13,54 | 13,27 | 13,45 | 0,98% | 620.699,00 |
| 16.07.2024 | 13,24 | 13,36 | 13,22 | 13,32 | 1,22% | 434.679,00 |
| 15.07.2024 | 13,31 | 13,31 | 13,16 | 13,16 | -1,79% | 383.380,00 |
| 12.07.2024 | 13,42 | 13,43 | 13,37 | 13,40 | 0,30% | 826.429,00 |
| 11.07.2024 | 13,25 | 13,39 | 13,25 | 13,36 | 0,75% | 863.592,00 |
| 10.07.2024 | 13,21 | 13,35 | 13,13 | 13,26 | 0,91% | 775.251,00 |
| 09.07.2024 | 13,14 | 13,19 | 13,11 | 13,14 | -0,38% | 640.151,00 |
| 08.07.2024 | 13,25 | 13,29 | 13,13 | 13,19 | -0,75% | 754.796,00 |
| 05.07.2024 | 13,34 | 13,36 | 13,24 | 13,29 | -0,60% | 613.802,00 |
| 03.07.2024 | 13,30 | 13,37 | 13,24 | 13,37 | 0,60% | 356.663,00 |
| 02.07.2024 | 13,15 | 13,30 | 13,13 | 13,29 | -0,67% | 618.643,00 |
| 01.07.2024 | 13,49 | 13,53 | 13,33 | 13,38 | -2,12% | 624.342,00 |
| 28.06.2024 | 13,65 | 13,74 | 13,62 | 13,67 | 0,81% | 602.305,00 |
| 27.06.2024 | 13,35 | 13,60 | 13,35 | 13,56 | 0,74% | 659.495,00 |
| 26.06.2024 | 13,44 | 13,48 | 13,40 | 13,46 | -0,66% | 394.979,00 |
| 25.06.2024 | 13,49 | 13,55 | 13,43 | 13,55 | 0,37% | 349.954,00 |
| 24.06.2024 | 13,44 | 13,52 | 13,41 | 13,50 | 0,52% | 497.249,00 |
| 21.06.2024 | 13,33 | 13,43 | 13,30 | 13,43 | 0,98% | 796.978,00 |
| 20.06.2024 | 13,29 | 13,33 | 13,15 | 13,30 | -0,23% | 541.105,00 |
| 18.06.2024 | 13,26 | 13,39 | 13,21 | 13,33 | 0,15% | 797.034,00 |
| 17.06.2024 | 13,22 | 13,33 | 13,13 | 13,31 | 0,76% | 355.578,00 |
| 14.06.2024 | 13,13 | 13,25 | 13,11 | 13,21 | -0,53% | 806.239,00 |
| 13.06.2024 | 13,27 | 13,29 | 13,19 | 13,28 | -1,34% | 273.933,00 |
| 12.06.2024 | 13,58 | 13,58 | 13,45 | 13,46 | 0,00% | 439.531,00 |
| 11.06.2024 | 13,33 | 13,48 | 13,31 | 13,46 | 0,30% | 491.677,00 |
| 10.06.2024 | 13,45 | 13,47 | 13,39 | 13,42 | -0,89% | 282.695,00 |
| 07.06.2024 | 13,52 | 13,60 | 13,52 | 13,54 | -0,37% | 454.324,00 |
| 06.06.2024 | 13,68 | 13,69 | 13,56 | 13,59 | -0,07% | 379.067,00 |
| 05.06.2024 | 13,49 | 13,60 | 13,43 | 13,60 | 1,57% | 318.646,00 |
| 04.06.2024 | 13,31 | 13,45 | 13,31 | 13,39 | -1,47% | 500.426,00 |
| 03.06.2024 | 13,61 | 13,65 | 13,53 | 13,59 | 0,52% | 483.970,00 |
| 31.05.2024 | 13,40 | 13,54 | 13,35 | 13,52 | 1,05% | 847.147,00 |
| 30.05.2024 | 13,31 | 13,48 | 13,26 | 13,38 | 1,44% | 755.811,00 |
| 29.05.2024 | 13,20 | 13,27 | 13,16 | 13,19 | -0,98% | 439.875,00 |
| 28.05.2024 | 13,34 | 13,38 | 13,27 | 13,32 | -0,45% | 288.212,00 |
| 24.05.2024 | 13,37 | 13,40 | 13,32 | 13,38 | 0,68% | 226.004,00 |
| 23.05.2024 | 13,32 | 13,35 | 13,21 | 13,29 | -1,19% | 458.271,00 |
| 22.05.2024 | 13,45 | 13,55 | 13,43 | 13,45 | -0,37% | 539.901,00 |
| 21.05.2024 | 13,58 | 13,59 | 13,47 | 13,50 | -0,74% | 335.348,00 |
| 20.05.2024 | 13,69 | 13,75 | 13,59 | 13,60 | -1,02% | 430.303,00 |
| 17.05.2024 | 13,76 | 13,82 | 13,70 | 13,74 | -0,79% | 421.504,00 |
| 16.05.2024 | 13,95 | 14,02 | 13,80 | 13,85 | 1,47% | 1.072.940,00 |
| 15.05.2024 | 13,51 | 13,67 | 13,51 | 13,65 | 1,79% | 740.724,00 |
| 14.05.2024 | 13,36 | 13,43 | 13,33 | 13,41 | 1,75% | 354.963,00 |
| 13.05.2024 | 13,15 | 13,22 | 13,15 | 13,18 | 0,53% | 247.803,00 |
| 10.05.2024 | 13,25 | 13,25 | 13,08 | 13,11 | -0,08% | 400.053,00 |
| 09.05.2024 | 13,09 | 13,13 | 13,07 | 13,12 | 0,38% | 560.431,00 |
| 08.05.2024 | 12,96 | 13,10 | 12,96 | 13,07 | 0,23% | 510.952,00 |
| 07.05.2024 | 13,05 | 13,20 | 13,00 | 13,04 | 1,40% | 522.692,00 |
| 06.05.2024 | 12,87 | 12,93 | 12,84 | 12,86 | 0,16% | 257.930,00 |
| 03.05.2024 | 12,83 | 12,85 | 12,75 | 12,84 | 0,78% | 319.488,00 |
| 02.05.2024 | 12,61 | 12,76 | 12,58 | 12,74 | 1,27% | 329.730,00 |
| 01.05.2024 | 12,62 | 12,71 | 12,54 | 12,58 | -0,47% | 463.776,00 |
| 30.04.2024 | 12,57 | 12,69 | 12,56 | 12,64 | 0,00% | 765.535,00 |
| 29.04.2024 | 12,59 | 12,69 | 12,59 | 12,64 | 0,40% | 381.341,00 |
| 26.04.2024 | 12,57 | 12,66 | 12,56 | 12,59 | 0,64% | 346.321,00 |
| 25.04.2024 | 12,39 | 12,55 | 12,39 | 12,51 | -1,11% | 322.836,00 |
| 24.04.2024 | 12,67 | 12,70 | 12,60 | 12,65 | -0,32% | 436.085,00 |
| 23.04.2024 | 12,57 | 12,72 | 12,57 | 12,69 | 1,20% | 625.116,00 |
| 22.04.2024 | 12,46 | 12,56 | 12,43 | 12,54 | 2,79% | 833.794,00 |
| 19.04.2024 | 12,17 | 12,26 | 12,16 | 12,20 | 0,25% | 451.310,00 |
| 18.04.2024 | 12,17 | 12,23 | 12,11 | 12,17 | 0,41% | 774.959,00 |
| 17.04.2024 | 12,22 | 12,28 | 12,10 | 12,12 | -1,54% | 794.640,00 |
| 16.04.2024 | 12,37 | 12,39 | 12,29 | 12,31 | -1,20% | 537.761,00 |