19,795$
-0,18%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 19,80 | 19,88 | 19,66 | 19,79 | -0,20% | 800.054,00 |
| 03.09.2026 | 19,81 | 19,88 | 19,52 | 19,83 | 0,92% | 765.373,00 |
| 02.09.2026 | 19,80 | 19,81 | 19,48 | 19,65 | -0,10% | 928.220,00 |
| 01.09.2026 | 19,76 | 19,96 | 19,62 | 19,67 | -0,05% | 933.298,00 |
| 31.08.2026 | 19,61 | 19,75 | 19,50 | 19,68 | 0,25% | 1.305.699,00 |
| 28.08.2026 | 19,71 | 19,71 | 19,46 | 19,63 | 0,15% | 892.918,00 |
| 27.08.2026 | 19,60 | 19,69 | 19,49 | 19,60 | -0,31% | 1.532.870,00 |
| 26.08.2026 | 19,34 | 19,69 | 19,34 | 19,66 | 2,24% | 1.034.540,00 |
| 25.08.2026 | 19,25 | 19,31 | 18,93 | 19,23 | 1,48% | 1.280.006,00 |
| 24.08.2026 | 18,89 | 19,03 | 18,79 | 18,95 | 0,26% | 754.730,00 |
| 21.08.2026 | 18,94 | 19,25 | 18,87 | 18,90 | 1,23% | 952.732,00 |
| 20.08.2026 | 18,75 | 18,97 | 18,59 | 18,67 | -1,74% | 968.140,00 |
| 19.08.2026 | 18,96 | 19,27 | 18,85 | 19,00 | 1,17% | 1.220.887,00 |
| 18.08.2026 | 19,08 | 19,11 | 18,74 | 18,78 | -1,16% | 1.871.167,00 |
| 17.08.2026 | 19,25 | 19,25 | 18,80 | 19,00 | -0,63% | 991.028,00 |
| 14.08.2026 | 19,20 | 19,37 | 19,02 | 19,12 | 0,84% | 1.732.666,00 |
| 13.08.2026 | 18,49 | 19,12 | 18,49 | 18,96 | 2,32% | 2.115.274,00 |
| 12.08.2026 | 18,71 | 18,73 | 18,36 | 18,53 | -0,05% | 1.265.478,00 |
| 11.08.2026 | 18,44 | 18,64 | 18,43 | 18,54 | 1,31% | 1.961.185,00 |
| 10.08.2026 | 18,29 | 18,45 | 18,17 | 18,30 | -1,08% | 1.649.061,00 |
| 07.08.2026 | 18,54 | 18,62 | 18,36 | 18,50 | -0,16% | 1.460.634,00 |
| 06.08.2026 | 18,42 | 18,64 | 18,25 | 18,53 | 1,93% | 2.111.218,00 |
| 05.08.2026 | 18,50 | 18,60 | 18,18 | 18,18 | -1,52% | 1.562.993,00 |
| 04.08.2026 | 18,56 | 18,80 | 18,44 | 18,46 | 0,44% | 3.310.548,00 |
| 03.08.2026 | 18,48 | 18,50 | 18,32 | 18,38 | 1,60% | 2.979.422,00 |
| 31.07.2026 | 18,50 | 18,50 | 17,94 | 18,09 | -2,11% | 2.463.434,00 |
| 30.07.2026 | 18,16 | 18,52 | 18,16 | 18,48 | 0,71% | 1.742.085,00 |
| 29.07.2026 | 18,55 | 18,70 | 18,21 | 18,35 | -2,34% | 742.568,00 |
| 28.07.2026 | 18,81 | 18,99 | 18,69 | 18,79 | 0,32% | 1.204.841,00 |
| 27.07.2026 | 18,59 | 18,81 | 18,52 | 18,73 | 0,92% | 1.043.655,00 |
| 24.07.2026 | 18,45 | 18,62 | 18,45 | 18,56 | 1,64% | 1.101.946,00 |
| 23.07.2026 | 18,19 | 18,50 | 18,16 | 18,26 | 1,44% | 1.211.192,00 |
| 22.07.2026 | 17,89 | 18,00 | 17,76 | 18,00 | 0,78% | 1.825.622,00 |
| 21.07.2026 | 17,95 | 18,00 | 17,79 | 17,86 | -0,22% | 1.059.366,00 |
| 20.07.2026 | 17,72 | 18,00 | 17,57 | 17,90 | 1,94% | 1.741.102,00 |
| 17.07.2026 | 17,70 | 17,80 | 17,52 | 17,56 | -0,51% | 904.450,00 |
| 16.07.2026 | 17,51 | 17,93 | 17,51 | 17,65 | 1,79% | 793.916,00 |
| 15.07.2026 | 17,35 | 17,63 | 17,25 | 17,34 | 0,00% | 1.440.958,00 |
| 14.07.2026 | 17,48 | 17,61 | 17,29 | 17,34 | -0,23% | 1.289.680,00 |
| 13.07.2026 | 17,80 | 17,83 | 17,36 | 17,38 | -3,18% | 1.368.895,00 |
| 10.07.2026 | 18,66 | 18,66 | 17,77 | 17,95 | -3,91% | 1.827.196,00 |
| 09.07.2026 | 18,42 | 18,68 | 18,33 | 18,68 | 2,13% | 1.258.077,00 |
| 08.07.2026 | 18,29 | 18,34 | 18,09 | 18,29 | 0,16% | 1.427.698,00 |
| 07.07.2026 | 17,89 | 18,36 | 17,84 | 18,26 | 3,51% | 1.487.178,00 |
| 06.07.2026 | 18,00 | 18,00 | 17,55 | 17,64 | -0,28% | 1.639.469,00 |
| 02.07.2026 | 17,50 | 17,86 | 17,50 | 17,69 | 2,49% | 1.784.560,00 |
| 01.07.2026 | 17,14 | 17,38 | 17,13 | 17,26 | -0,12% | 1.211.890,00 |
| 30.06.2026 | 17,43 | 17,51 | 17,27 | 17,28 | -0,92% | 941.177,00 |
| 29.06.2026 | 17,63 | 17,75 | 17,21 | 17,44 | -1,19% | 936.442,00 |
| 26.06.2026 | 17,74 | 17,97 | 17,60 | 17,65 | -0,90% | 1.438.427,00 |
| 25.06.2026 | 18,07 | 18,16 | 17,74 | 17,81 | 0,00% | 2.236.625,00 |
| 24.06.2026 | 17,60 | 17,97 | 17,60 | 17,81 | 0,17% | 2.189.765,00 |
| 23.06.2026 | 17,47 | 17,81 | 17,38 | 17,78 | -0,39% | 2.774.368,00 |
| 22.06.2026 | 17,96 | 18,10 | 17,50 | 17,85 | -2,57% | 1.883.393,00 |
| 18.06.2026 | 18,49 | 18,56 | 18,10 | 18,32 | 0,33% | 2.468.919,00 |
| 17.06.2026 | 18,70 | 18,78 | 18,23 | 18,26 | -2,67% | 1.216.316,00 |
| 16.06.2026 | 18,72 | 18,98 | 18,61 | 18,76 | -0,42% | 925.907,00 |
| 15.06.2026 | 18,65 | 18,97 | 18,63 | 18,84 | 1,78% | 1.325.314,00 |
| 12.06.2026 | 18,34 | 18,86 | 18,34 | 18,51 | -1,28% | 1.221.602,00 |
| 11.06.2026 | 18,60 | 18,98 | 18,49 | 18,75 | 1,74% | 3.575.976,00 |
| 10.06.2026 | 18,72 | 18,88 | 18,43 | 18,43 | -1,39% | 1.294.123,00 |
| 09.06.2026 | 18,63 | 19,06 | 18,59 | 18,69 | 1,19% | 3.366.347,00 |
| 08.06.2026 | 18,26 | 18,75 | 18,20 | 18,47 | 1,93% | 2.742.321,00 |
| 05.06.2026 | 17,65 | 18,15 | 17,61 | 18,12 | -0,49% | 3.103.014,00 |
| 04.06.2026 | 18,10 | 18,40 | 17,89 | 18,21 | -0,92% | 1.804.255,00 |
| 03.06.2026 | 18,50 | 18,67 | 18,36 | 18,38 | -1,24% | 1.856.789,00 |
| 02.06.2026 | 18,36 | 18,70 | 18,32 | 18,61 | 2,14% | 1.489.696,00 |
| 01.06.2026 | 17,85 | 18,38 | 17,77 | 18,22 | 2,24% | 3.211.169,00 |
| 29.05.2026 | 17,81 | 18,00 | 17,71 | 17,82 | 0,73% | 2.569.605,00 |
| 28.05.2026 | 17,57 | 17,73 | 17,45 | 17,69 | -0,06% | 1.996.049,00 |
| 27.05.2026 | 18,07 | 18,07 | 17,60 | 17,70 | -2,80% | 1.244.217,00 |
| 26.05.2026 | 18,35 | 18,51 | 18,19 | 18,21 | -0,60% | 1.310.616,00 |
| 22.05.2026 | 18,50 | 18,56 | 18,28 | 18,32 | -1,51% | 1.898.605,00 |
| 21.05.2026 | 18,74 | 18,83 | 18,22 | 18,60 | 0,65% | 1.602.877,00 |
| 20.05.2026 | 18,85 | 18,99 | 18,43 | 18,48 | -1,96% | 3.048.478,00 |
| 19.05.2026 | 18,93 | 19,04 | 18,82 | 18,85 | -1,62% | 1.569.362,00 |
| 18.05.2026 | 19,65 | 19,66 | 19,09 | 19,16 | -2,15% | 980.647,00 |
| 15.05.2026 | 19,61 | 19,83 | 19,58 | 19,58 | -0,66% | 1.198.363,00 |
| 14.05.2026 | 20,47 | 20,47 | 19,63 | 19,71 | -3,43% | 3.156.253,00 |
| 13.05.2026 | 20,59 | 20,77 | 20,38 | 20,41 | -0,78% | 702.013,00 |
| 12.05.2026 | 20,70 | 21,02 | 20,48 | 20,57 | -2,42% | 1.214.061,00 |
| 11.05.2026 | 21,12 | 21,44 | 20,94 | 21,08 | -0,47% | 872.602,00 |
| 08.05.2026 | 21,15 | 21,58 | 21,09 | 21,18 | 1,05% | 622.006,00 |
| 07.05.2026 | 21,13 | 21,23 | 20,94 | 20,96 | -1,04% | 1.117.960,00 |
| 06.05.2026 | 21,45 | 21,46 | 21,03 | 21,18 | -1,21% | 764.224,00 |
| 05.05.2026 | 21,31 | 21,51 | 21,29 | 21,44 | 1,18% | 430.622,00 |
| 04.05.2026 | 21,23 | 21,34 | 21,14 | 21,19 | -0,28% | 724.025,00 |
| 01.05.2026 | 21,44 | 21,46 | 21,24 | 21,25 | -0,84% | 387.601,00 |
| 30.04.2026 | 21,20 | 21,43 | 21,14 | 21,43 | 1,42% | 692.698,00 |
| 29.04.2026 | 21,13 | 21,37 | 21,03 | 21,13 | -0,28% | 854.817,00 |
| 28.04.2026 | 21,28 | 21,31 | 21,07 | 21,19 | -0,61% | 658.375,00 |
| 27.04.2026 | 21,54 | 21,67 | 21,28 | 21,32 | -1,62% | 1.042.531,00 |
| 24.04.2026 | 21,64 | 21,72 | 21,44 | 21,67 | -0,09% | 1.068.979,00 |
| 23.04.2026 | 21,85 | 21,89 | 21,57 | 21,69 | -0,69% | 1.025.784,00 |
| 22.04.2026 | 21,85 | 21,94 | 21,61 | 21,84 | 0,32% | 878.626,00 |
| 21.04.2026 | 21,94 | 22,12 | 21,77 | 21,77 | -0,68% | 983.190,00 |
| 20.04.2026 | 21,66 | 22,26 | 21,66 | 21,92 | -3,39% | 2.045.169,00 |
| 17.04.2026 | 22,64 | 22,92 | 22,64 | 22,69 | -0,04% | 1.880.502,00 |
| 16.04.2026 | 22,65 | 22,82 | 22,61 | 22,70 | 0,22% | 1.141.797,00 |
| 15.04.2026 | 22,81 | 22,93 | 22,43 | 22,65 | -0,44% | 1.566.802,00 |