15,610$
-0,95%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,54 | 15,61 | 15,45 | 15,61 | -0,95% | 177.493,00 |
| 04.11.2024 | 15,78 | 15,85 | 15,70 | 15,76 | 0,25% | 416.521,00 |
| 01.11.2024 | 15,87 | 15,90 | 15,70 | 15,72 | -0,06% | 834.697,00 |
| 31.10.2024 | 15,75 | 15,91 | 15,72 | 15,73 | -0,51% | 504.827,00 |
| 30.10.2024 | 15,83 | 15,99 | 15,77 | 15,81 | 0,96% | 624.569,00 |
| 29.10.2024 | 15,65 | 15,72 | 15,62 | 15,66 | -0,13% | 283.858,00 |
| 28.10.2024 | 15,84 | 15,84 | 15,68 | 15,68 | -0,76% | 324.681,00 |
| 25.10.2024 | 15,84 | 15,91 | 15,79 | 15,80 | 0,57% | 499.179,00 |
| 24.10.2024 | 15,89 | 15,91 | 15,68 | 15,71 | 1,03% | 546.526,00 |
| 23.10.2024 | 15,46 | 15,60 | 15,45 | 15,55 | -2,02% | 465.790,00 |
| 22.10.2024 | 15,80 | 15,98 | 15,80 | 15,87 | 1,60% | 511.634,00 |
| 21.10.2024 | 15,61 | 15,68 | 15,55 | 15,62 | -0,83% | 807.076,00 |
| 18.10.2024 | 15,74 | 15,77 | 15,68 | 15,75 | 0,25% | 497.597,00 |
| 17.10.2024 | 15,67 | 15,74 | 15,58 | 15,71 | 0,06% | 761.205,00 |
| 16.10.2024 | 15,65 | 15,71 | 15,60 | 15,70 | 4,39% | 745.608,00 |
| 15.10.2024 | 15,09 | 15,18 | 15,03 | 15,04 | -0,40% | 732.615,00 |
| 14.10.2024 | 15,08 | 15,20 | 15,06 | 15,10 | -0,46% | 335.658,00 |
| 11.10.2024 | 14,99 | 15,21 | 14,93 | 15,17 | 1,20% | 1.369.226,00 |
| 10.10.2024 | 14,92 | 15,02 | 14,90 | 14,99 | 0,87% | 415.027,00 |
| 09.10.2024 | 14,88 | 14,94 | 14,81 | 14,86 | -0,20% | 310.774,00 |
| 08.10.2024 | 14,86 | 14,92 | 14,80 | 14,89 | -1,33% | 428.342,00 |
| 07.10.2024 | 15,10 | 15,14 | 15,06 | 15,09 | 0,60% | 410.294,00 |
| 04.10.2024 | 15,06 | 15,17 | 14,85 | 15,00 | 1,42% | 571.599,00 |
| 03.10.2024 | 14,84 | 14,85 | 14,77 | 14,79 | -1,14% | 299.275,00 |
| 02.10.2024 | 15,11 | 15,14 | 14,91 | 14,96 | -2,09% | 522.149,00 |
| 01.10.2024 | 15,45 | 15,46 | 15,20 | 15,28 | -0,65% | 530.196,00 |
| 30.09.2024 | 15,58 | 15,58 | 15,31 | 15,38 | -1,47% | 415.041,00 |
| 27.09.2024 | 15,52 | 15,71 | 15,50 | 15,61 | -1,20% | 556.009,00 |
| 26.09.2024 | 15,61 | 15,82 | 15,61 | 15,80 | 3,54% | 647.901,00 |
| 25.09.2024 | 15,27 | 15,36 | 15,18 | 15,26 | -2,68% | 530.908,00 |
| 24.09.2024 | 15,50 | 15,71 | 15,48 | 15,68 | 1,42% | 478.367,00 |
| 23.09.2024 | 15,41 | 15,52 | 15,38 | 15,46 | 0,19% | 338.434,00 |
| 20.09.2024 | 15,41 | 15,48 | 15,34 | 15,43 | -0,32% | 1.636.494,00 |
| 19.09.2024 | 15,62 | 15,64 | 15,47 | 15,48 | -0,45% | 612.111,00 |
| 18.09.2024 | 15,59 | 15,72 | 15,44 | 15,55 | 0,06% | 763.552,00 |
| 17.09.2024 | 15,73 | 15,77 | 15,53 | 15,54 | -0,96% | 739.488,00 |
| 16.09.2024 | 15,64 | 15,72 | 15,60 | 15,69 | 0,71% | 767.020,00 |
| 13.09.2024 | 15,77 | 15,90 | 15,56 | 15,58 | 1,04% | 1.081.611,00 |
| 12.09.2024 | 15,45 | 15,46 | 15,33 | 15,42 | 0,46% | 754.519,00 |
| 11.09.2024 | 15,29 | 15,36 | 15,15 | 15,35 | 0,33% | 698.225,00 |
| 10.09.2024 | 15,36 | 15,41 | 15,22 | 15,30 | -0,84% | 592.935,00 |
| 09.09.2024 | 15,46 | 15,51 | 15,38 | 15,43 | 0,52% | 477.268,00 |
| 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 |