22,010$
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,05 | 22,05 | 21,53 | 22,01 | 0,00% | 71.006,00 |
| 06.03.2026 | 22,01 | 22,42 | 21,79 | 22,01 | -1,43% | 128.199,00 |
| 05.03.2026 | 22,09 | 22,47 | 22,04 | 22,33 | -2,49% | 3.077.396,00 |
| 04.03.2026 | 21,82 | 22,93 | 21,51 | 22,90 | 1,33% | 4.188.102,00 |
| 03.03.2026 | 22,62 | 22,83 | 21,97 | 22,60 | -4,07% | 1.525.656,00 |
| 02.03.2026 | 23,40 | 23,75 | 23,20 | 23,56 | -1,01% | 1.656.922,00 |
| 27.02.2026 | 23,80 | 24,00 | 23,63 | 23,80 | -0,71% | 1.499.906,00 |
| 26.02.2026 | 24,33 | 24,44 | 23,94 | 23,97 | -1,48% | 3.580.871,00 |
| 25.02.2026 | 24,24 | 24,41 | 24,01 | 24,33 | 0,83% | 1.577.669,00 |
| 24.02.2026 | 23,96 | 24,27 | 23,87 | 24,13 | 0,92% | 2.101.077,00 |
| 23.02.2026 | 24,25 | 24,43 | 23,78 | 23,91 | -2,57% | 4.493.467,00 |
| 20.02.2026 | 24,51 | 24,58 | 24,11 | 24,54 | 1,61% | 1.429.488,00 |
| 19.02.2026 | 24,00 | 24,34 | 23,80 | 24,15 | 1,51% | 2.221.329,00 |
| 18.02.2026 | 23,75 | 23,87 | 23,54 | 23,79 | 0,17% | 2.306.952,00 |
| 17.02.2026 | 23,76 | 23,80 | 23,24 | 23,75 | 0,81% | 3.049.774,00 |
| 13.02.2026 | 23,59 | 23,79 | 23,46 | 23,56 | 0,17% | 1.008.828,00 |
| 12.02.2026 | 23,65 | 23,97 | 23,29 | 23,52 | 0,56% | 2.074.718,00 |
| 11.02.2026 | 23,00 | 23,45 | 22,74 | 23,39 | 3,22% | 2.359.474,00 |
| 10.02.2026 | 21,88 | 23,24 | 21,88 | 22,66 | 4,09% | 2.449.937,00 |
| 09.02.2026 | 21,46 | 21,80 | 21,37 | 21,77 | 2,35% | 1.590.443,00 |
| 06.02.2026 | 21,04 | 21,29 | 20,97 | 21,27 | 1,19% | 1.640.963,00 |
| 05.02.2026 | 20,96 | 21,15 | 20,90 | 21,02 | -0,71% | 2.416.674,00 |
| 04.02.2026 | 20,90 | 21,25 | 20,68 | 21,17 | 1,29% | 1.891.944,00 |
| 03.02.2026 | 20,94 | 21,14 | 20,85 | 20,90 | 1,01% | 1.535.198,00 |
| 02.02.2026 | 20,65 | 20,82 | 20,32 | 20,69 | -1,10% | 1.606.081,00 |
| 30.01.2026 | 20,85 | 21,16 | 20,76 | 20,92 | -0,76% | 2.529.027,00 |
| 29.01.2026 | 20,95 | 21,44 | 20,91 | 21,08 | 1,74% | 1.894.244,00 |
| 28.01.2026 | 20,75 | 20,99 | 20,59 | 20,72 | 0,29% | 1.468.870,00 |
| 27.01.2026 | 20,14 | 20,74 | 20,14 | 20,66 | 3,61% | 1.434.645,00 |
| 26.01.2026 | 19,94 | 20,05 | 19,85 | 19,94 | 0,15% | 1.180.888,00 |
| 23.01.2026 | 19,68 | 19,95 | 19,57 | 19,91 | 1,22% | 1.107.274,00 |
| 22.01.2026 | 19,65 | 19,77 | 19,64 | 19,67 | 0,20% | 1.779.151,00 |
| 21.01.2026 | 19,79 | 19,80 | 19,49 | 19,63 | 0,56% | 2.558.981,00 |
| 20.01.2026 | 19,50 | 19,61 | 19,26 | 19,52 | 0,15% | 1.761.063,00 |
| 16.01.2026 | 19,28 | 19,50 | 19,16 | 19,49 | 1,04% | 1.401.018,00 |
| 15.01.2026 | 19,14 | 19,41 | 19,06 | 19,29 | 0,63% | 1.241.291,00 |
| 14.01.2026 | 18,95 | 19,23 | 18,87 | 19,17 | 1,27% | 2.052.094,00 |
| 13.01.2026 | 19,00 | 19,10 | 18,87 | 18,93 | -0,63% | 1.233.615,00 |
| 12.01.2026 | 18,80 | 19,11 | 18,67 | 19,05 | 1,22% | 2.371.448,00 |
| 09.01.2026 | 18,95 | 18,99 | 18,77 | 18,82 | -0,79% | 1.443.407,00 |
| 08.01.2026 | 18,78 | 19,01 | 18,78 | 18,97 | 0,00% | 1.848.658,00 |
| 07.01.2026 | 19,21 | 19,39 | 18,96 | 18,97 | -1,25% | 1.672.365,00 |
| 06.01.2026 | 19,11 | 19,33 | 19,03 | 19,21 | 0,63% | 3.119.936,00 |
| 05.01.2026 | 19,09 | 19,39 | 18,97 | 19,09 | 0,26% | 2.187.497,00 |