19,790$
1,49%
Echtzeit-Aktienkurs KT Corp.
Bid:
Ask:
Aktienkurse zur KT Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,60 | 19,92 | 19,52 | 19,76 | 1,33% | 1.572.244,00 |
| 30.09.2025 | 19,46 | 19,51 | 19,29 | 19,50 | 0,10% | 2.575.784,00 |
| 29.09.2025 | 19,25 | 19,52 | 19,25 | 19,48 | 0,83% | 1.476.916,00 |
| 26.09.2025 | 19,33 | 19,37 | 19,20 | 19,32 | -0,10% | 912.303,00 |
| 25.09.2025 | 19,55 | 19,60 | 19,30 | 19,34 | -0,77% | 1.098.467,00 |
| 24.09.2025 | 19,38 | 19,59 | 19,38 | 19,49 | 0,41% | 1.499.303,00 |
| 23.09.2025 | 19,48 | 19,54 | 19,32 | 19,41 | -0,05% | 1.414.733,00 |
| 22.09.2025 | 19,30 | 19,45 | 19,17 | 19,42 | 0,15% | 1.729.377,00 |
| 19.09.2025 | 19,75 | 19,83 | 19,31 | 19,39 | -2,95% | 1.293.142,00 |
| 18.09.2025 | 20,10 | 20,12 | 19,95 | 19,98 | -0,55% | 923.843,00 |
| 17.09.2025 | 19,94 | 20,22 | 19,94 | 20,09 | 0,40% | 979.701,00 |
| 16.09.2025 | 20,15 | 20,18 | 19,88 | 20,01 | -0,20% | 1.775.209,00 |
| 15.09.2025 | 19,85 | 20,17 | 19,76 | 20,05 | 1,57% | 1.407.052,00 |
| 12.09.2025 | 19,75 | 19,76 | 19,58 | 19,74 | -1,60% | 1.218.186,00 |
| 11.09.2025 | 20,05 | 20,13 | 19,92 | 20,06 | 1,62% | 1.352.001,00 |
| 10.09.2025 | 19,67 | 19,86 | 19,57 | 19,74 | -1,30% | 2.549.205,00 |
| 09.09.2025 | 19,75 | 20,03 | 19,60 | 20,00 | -0,20% | 2.944.456,00 |
| 08.09.2025 | 20,14 | 20,20 | 20,03 | 20,04 | -1,18% | 812.612,00 |
| 05.09.2025 | 20,40 | 20,42 | 20,22 | 20,28 | 0,70% | 1.735.149,00 |
| 04.09.2025 | 20,00 | 20,14 | 19,93 | 20,14 | 0,80% | 978.506,00 |
| 03.09.2025 | 19,81 | 20,12 | 19,70 | 19,98 | 1,01% | 2.442.870,00 |
| 02.09.2025 | 19,87 | 19,98 | 19,61 | 19,78 | -2,32% | 1.617.879,00 |
| 29.08.2025 | 20,27 | 20,31 | 20,13 | 20,25 | -0,88% | 998.074,00 |
| 28.08.2025 | 20,31 | 20,54 | 20,22 | 20,43 | 1,19% | 1.420.663,00 |
| 27.08.2025 | 20,22 | 20,32 | 20,09 | 20,19 | -1,08% | 734.928,00 |
| 26.08.2025 | 20,85 | 20,85 | 20,41 | 20,41 | -2,67% | 1.778.470,00 |
| 25.08.2025 | 20,70 | 21,14 | 20,63 | 20,97 | 1,35% | 1.067.504,00 |
| 22.08.2025 | 20,44 | 20,69 | 20,37 | 20,69 | 1,03% | 1.221.009,00 |
| 21.08.2025 | 20,75 | 20,87 | 20,46 | 20,48 | -2,24% | 929.750,00 |
| 20.08.2025 | 20,83 | 21,12 | 20,73 | 20,95 | 0,96% | 2.247.648,00 |
| 19.08.2025 | 20,78 | 20,78 | 20,56 | 20,75 | -0,19% | 2.411.020,00 |
| 18.08.2025 | 20,59 | 20,80 | 20,50 | 20,79 | 0,97% | 1.262.203,00 |
| 15.08.2025 | 20,75 | 20,77 | 20,51 | 20,59 | -0,53% | 712.321,00 |
| 14.08.2025 | 20,30 | 20,75 | 20,27 | 20,70 | 2,12% | 2.001.984,00 |
| 13.08.2025 | 19,98 | 20,44 | 19,95 | 20,27 | 0,85% | 1.719.536,00 |
| 12.08.2025 | 20,14 | 20,20 | 19,89 | 20,10 | 0,30% | 2.521.311,00 |
| 11.08.2025 | 19,97 | 20,18 | 19,90 | 20,04 | -0,74% | 1.498.822,00 |
| 08.08.2025 | 20,10 | 20,27 | 19,94 | 20,19 | 0,20% | 666.697,00 |
| 07.08.2025 | 20,06 | 20,36 | 19,71 | 20,15 | -0,10% | 1.290.638,00 |
| 06.08.2025 | 20,46 | 20,54 | 20,14 | 20,17 | -2,80% | 1.340.919,00 |
| 05.08.2025 | 20,54 | 20,75 | 20,49 | 20,75 | 0,92% | 1.023.253,00 |
| 04.08.2025 | 20,50 | 20,78 | 20,50 | 20,56 | 0,88% | 705.331,00 |
| 01.08.2025 | 19,94 | 20,48 | 19,32 | 20,38 | 0,94% | 1.217.733,00 |
| 31.07.2025 | 20,21 | 20,23 | 20,04 | 20,19 | -0,10% | 586.214,00 |
| 30.07.2025 | 20,21 | 20,30 | 20,15 | 20,21 | -0,64% | 478.820,00 |
| 29.07.2025 | 20,13 | 20,34 | 19,93 | 20,34 | 1,50% | 1.083.906,00 |
| 28.07.2025 | 20,00 | 20,39 | 19,93 | 20,04 | -2,95% | 1.119.052,00 |
| 25.07.2025 | 20,77 | 20,85 | 20,58 | 20,65 | -1,43% | 517.758,00 |
| 24.07.2025 | 21,11 | 21,13 | 20,93 | 20,95 | -0,57% | 685.950,00 |
| 23.07.2025 | 21,03 | 21,15 | 20,95 | 21,07 | 0,19% | 496.570,00 |
| 22.07.2025 | 20,90 | 21,10 | 20,85 | 21,03 | 1,11% | 730.006,00 |
| 21.07.2025 | 21,00 | 21,00 | 20,76 | 20,80 | 0,05% | 666.296,00 |
| 18.07.2025 | 20,93 | 20,95 | 20,77 | 20,79 | -0,91% | 613.943,00 |
| 17.07.2025 | 20,84 | 21,09 | 20,80 | 20,98 | -0,90% | 833.224,00 |
| 16.07.2025 | 21,33 | 21,33 | 21,06 | 21,17 | -0,98% | 676.725,00 |
| 15.07.2025 | 21,41 | 21,49 | 21,20 | 21,38 | 0,47% | 1.144.916,00 |
| 14.07.2025 | 21,27 | 21,41 | 21,25 | 21,28 | 0,24% | 763.148,00 |
| 11.07.2025 | 21,19 | 21,43 | 21,11 | 21,23 | 1,29% | 1.130.626,00 |
| 10.07.2025 | 20,86 | 21,11 | 20,82 | 20,96 | 1,40% | 924.517,00 |
| 09.07.2025 | 20,63 | 20,78 | 20,61 | 20,67 | -0,48% | 783.337,00 |
| 08.07.2025 | 21,00 | 21,07 | 20,57 | 20,77 | -1,14% | 1.687.593,00 |
| 07.07.2025 | 21,13 | 21,27 | 20,99 | 21,01 | -0,90% | 1.019.205,00 |
| 03.07.2025 | 21,24 | 21,40 | 21,14 | 21,20 | 0,00% | 556.309,00 |
| 02.07.2025 | 21,11 | 21,35 | 21,08 | 21,20 | -0,52% | 952.663,00 |
| 01.07.2025 | 21,32 | 21,61 | 21,17 | 21,31 | 2,55% | 1.608.619,00 |
| 30.06.2025 | 20,86 | 20,93 | 20,65 | 20,78 | 2,36% | 2.150.884,00 |
| 27.06.2025 | 20,30 | 20,57 | 20,21 | 20,30 | 0,89% | 1.663.219,00 |
| 26.06.2025 | 20,03 | 20,38 | 20,00 | 20,12 | 1,00% | 1.470.735,00 |
| 25.06.2025 | 20,03 | 20,17 | 19,68 | 19,92 | -1,73% | 1.723.228,00 |
| 24.06.2025 | 19,97 | 20,30 | 19,85 | 20,27 | 2,68% | 2.006.099,00 |
| 23.06.2025 | 19,55 | 19,80 | 19,36 | 19,74 | -0,30% | 1.229.287,00 |
| 20.06.2025 | 19,86 | 19,87 | 19,72 | 19,80 | 0,30% | 930.474,00 |
| 18.06.2025 | 19,80 | 19,93 | 19,73 | 19,74 | -0,05% | 1.204.536,00 |
| 17.06.2025 | 20,00 | 20,06 | 19,75 | 19,75 | -2,03% | 1.256.330,00 |
| 16.06.2025 | 20,16 | 20,46 | 20,15 | 20,16 | 0,85% | 1.245.372,00 |
| 13.06.2025 | 19,97 | 20,09 | 19,83 | 19,99 | -0,70% | 800.199,00 |
| 12.06.2025 | 19,94 | 20,19 | 19,92 | 20,13 | 1,77% | 1.187.698,00 |
| 11.06.2025 | 19,85 | 19,99 | 19,69 | 19,78 | 0,41% | 992.611,00 |
| 10.06.2025 | 19,77 | 19,90 | 19,57 | 19,70 | -0,91% | 576.425,00 |
| 09.06.2025 | 19,69 | 19,89 | 19,60 | 19,88 | 0,81% | 1.012.265,00 |
| 06.06.2025 | 19,61 | 19,84 | 19,56 | 19,72 | 0,31% | 960.104,00 |
| 05.06.2025 | 19,25 | 19,70 | 19,23 | 19,66 | 2,24% | 1.610.265,00 |
| 04.06.2025 | 19,03 | 19,34 | 19,03 | 19,23 | 1,32% | 1.113.061,00 |
| 03.06.2025 | 18,90 | 19,02 | 18,73 | 18,98 | 0,64% | 904.328,00 |
| 02.06.2025 | 18,79 | 19,00 | 18,70 | 18,86 | 0,27% | 1.598.856,00 |
| 30.05.2025 | 19,00 | 19,05 | 18,43 | 18,81 | -1,98% | 2.345.698,00 |
| 29.05.2025 | 19,26 | 19,29 | 19,14 | 19,19 | 0,05% | 913.556,00 |
| 28.05.2025 | 19,19 | 19,40 | 19,14 | 19,18 | -0,72% | 748.153,00 |
| 27.05.2025 | 19,66 | 19,71 | 19,17 | 19,32 | 0,21% | 3.332.701,00 |
| 23.05.2025 | 19,04 | 19,33 | 18,91 | 19,28 | 0,89% | 1.911.794,00 |
| 22.05.2025 | 19,32 | 19,32 | 19,04 | 19,11 | -1,44% | 699.186,00 |
| 21.05.2025 | 19,40 | 19,61 | 19,21 | 19,39 | -0,67% | 2.217.785,00 |
| 20.05.2025 | 19,44 | 19,65 | 19,31 | 19,52 | 0,72% | 1.349.407,00 |
| 19.05.2025 | 19,33 | 19,43 | 19,10 | 19,38 | 0,26% | 1.437.895,00 |
| 16.05.2025 | 19,34 | 19,61 | 19,30 | 19,33 | -0,21% | 818.918,00 |
| 15.05.2025 | 19,25 | 19,44 | 19,10 | 19,37 | 0,89% | 1.096.059,00 |
| 14.05.2025 | 19,38 | 19,67 | 19,14 | 19,20 | -0,57% | 1.809.351,00 |
| 13.05.2025 | 19,13 | 19,36 | 19,02 | 19,31 | 0,52% | 2.863.989,00 |
| 12.05.2025 | 19,22 | 19,24 | 19,00 | 19,21 | -0,57% | 1.635.467,00 |
| 09.05.2025 | 19,15 | 19,37 | 18,85 | 19,32 | 1,36% | 1.424.095,00 |