18,355$
0,96%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 18,15 | 18,41 | 18,15 | 18,35 | 0,94% | 1.954.968,00 |
| 25.11.2025 | 17,87 | 18,20 | 17,69 | 18,18 | 1,96% | 2.716.695,00 |
| 24.11.2025 | 17,77 | 17,94 | 17,72 | 17,83 | 0,00% | 1.861.413,00 |
| 21.11.2025 | 17,75 | 17,95 | 17,73 | 17,83 | 0,91% | 1.269.974,00 |
| 20.11.2025 | 17,76 | 17,89 | 17,54 | 17,67 | -0,67% | 1.762.124,00 |
| 19.11.2025 | 17,93 | 18,00 | 17,68 | 17,79 | -0,50% | 1.380.888,00 |
| 18.11.2025 | 18,20 | 18,20 | 17,77 | 17,88 | -1,43% | 2.008.907,00 |
| 17.11.2025 | 18,17 | 18,21 | 17,95 | 18,14 | 0,22% | 1.813.990,00 |
| 14.11.2025 | 18,20 | 18,20 | 18,04 | 18,10 | -0,28% | 1.394.335,00 |
| 13.11.2025 | 18,29 | 18,40 | 18,02 | 18,15 | 0,72% | 2.096.958,00 |
| 12.11.2025 | 18,38 | 18,38 | 18,00 | 18,02 | -1,74% | 1.408.585,00 |
| 11.11.2025 | 18,29 | 18,43 | 18,14 | 18,34 | 1,33% | 1.919.980,00 |
| 10.11.2025 | 18,21 | 18,26 | 17,81 | 18,10 | -0,60% | 1.371.134,00 |
| 07.11.2025 | 18,04 | 18,47 | 18,04 | 18,21 | -1,19% | 919.122,00 |
| 06.11.2025 | 18,34 | 18,62 | 18,21 | 18,43 | 0,38% | 1.875.732,00 |
| 05.11.2025 | 18,32 | 18,48 | 18,30 | 18,36 | -0,70% | 770.373,00 |
| 04.11.2025 | 18,46 | 18,61 | 18,44 | 18,49 | -1,12% | 1.267.130,00 |
| 03.11.2025 | 18,56 | 18,70 | 18,42 | 18,70 | 0,81% | 1.229.047,00 |
| 31.10.2025 | 18,40 | 18,56 | 18,20 | 18,55 | 0,82% | 1.223.554,00 |
| 30.10.2025 | 18,63 | 18,75 | 18,40 | 18,40 | -2,65% | 792.579,00 |
| 29.10.2025 | 19,20 | 19,22 | 18,89 | 18,90 | -1,20% | 773.927,00 |
| 28.10.2025 | 18,74 | 19,13 | 18,71 | 19,13 | 1,54% | 1.207.075,00 |
| 27.10.2025 | 18,60 | 18,95 | 18,20 | 18,84 | 1,24% | 929.239,00 |
| 24.10.2025 | 18,75 | 18,75 | 18,50 | 18,61 | -0,64% | 1.409.815,00 |
| 23.10.2025 | 18,90 | 18,98 | 18,71 | 18,73 | -1,52% | 667.723,00 |
| 22.10.2025 | 18,87 | 19,06 | 18,87 | 19,02 | 0,48% | 679.813,00 |
| 21.10.2025 | 19,05 | 19,11 | 18,87 | 18,93 | -1,66% | 892.390,00 |
| 20.10.2025 | 19,12 | 19,26 | 19,08 | 19,25 | 1,26% | 956.520,00 |
| 17.10.2025 | 19,06 | 19,12 | 18,90 | 19,01 | -1,09% | 1.040.507,00 |
| 16.10.2025 | 18,70 | 19,27 | 18,51 | 19,22 | 3,89% | 3.805.131,00 |
| 15.10.2025 | 18,30 | 18,53 | 18,19 | 18,50 | 1,65% | 1.469.052,00 |
| 14.10.2025 | 18,13 | 18,27 | 18,04 | 18,20 | -1,52% | 1.588.730,00 |
| 13.10.2025 | 18,77 | 18,77 | 18,48 | 18,48 | -0,48% | 903.540,00 |
| 10.10.2025 | 18,97 | 18,97 | 18,56 | 18,57 | -1,80% | 1.151.109,00 |
| 09.10.2025 | 19,33 | 19,44 | 18,86 | 18,91 | -2,37% | 961.236,00 |
| 08.10.2025 | 19,41 | 19,46 | 19,26 | 19,37 | 0,16% | 812.597,00 |
| 07.10.2025 | 19,46 | 19,51 | 19,25 | 19,34 | -0,92% | 634.519,00 |
| 06.10.2025 | 19,54 | 19,64 | 19,41 | 19,52 | -0,79% | 589.531,00 |
| 03.10.2025 | 19,85 | 19,87 | 19,67 | 19,68 | -1,03% | 219.449,00 |
| 02.10.2025 | 19,95 | 20,02 | 19,80 | 19,88 | 0,61% | 1.230.473,00 |
| 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 |