20,950$
-1,09%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 21,13 | 21,23 | 20,94 | 20,96 | -1,04% | 1.123.471,00 |
| 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 |
| 14.04.2026 | 22,55 | 23,01 | 22,52 | 22,75 | 0,89% | 1.248.045,00 |
| 13.04.2026 | 22,46 | 22,62 | 22,33 | 22,55 | -0,31% | 899.813,00 |
| 10.04.2026 | 22,25 | 22,65 | 22,25 | 22,62 | 1,94% | 1.252.329,00 |
| 09.04.2026 | 21,99 | 22,36 | 21,95 | 22,19 | 0,36% | 1.043.482,00 |
| 08.04.2026 | 22,00 | 22,33 | 21,91 | 22,11 | 2,93% | 1.376.405,00 |
| 07.04.2026 | 21,27 | 21,50 | 21,20 | 21,48 | 1,08% | 1.582.503,00 |
| 06.04.2026 | 21,59 | 21,72 | 21,24 | 21,25 | -1,16% | 1.061.698,00 |
| 02.04.2026 | 21,37 | 21,58 | 21,31 | 21,50 | -1,74% | 1.041.948,00 |
| 01.04.2026 | 21,64 | 21,99 | 21,57 | 21,88 | 2,00% | 1.047.278,00 |
| 31.03.2026 | 21,21 | 21,56 | 21,00 | 21,45 | 1,37% | 1.728.727,00 |
| 30.03.2026 | 21,42 | 21,58 | 21,16 | 21,16 | -1,72% | 1.302.988,00 |
| 27.03.2026 | 21,50 | 21,81 | 21,39 | 21,53 | 0,70% | 708.060,00 |
| 26.03.2026 | 21,53 | 21,65 | 21,32 | 21,38 | -1,97% | 939.888,00 |
| 25.03.2026 | 21,87 | 21,96 | 21,76 | 21,81 | 0,74% | 885.916,00 |
| 24.03.2026 | 21,01 | 21,81 | 21,00 | 21,65 | 1,83% | 1.132.350,00 |
| 23.03.2026 | 20,89 | 21,36 | 20,63 | 21,26 | -1,76% | 2.499.877,00 |
| 20.03.2026 | 21,73 | 21,92 | 21,64 | 21,64 | -0,92% | 1.999.852,00 |
| 19.03.2026 | 21,68 | 21,93 | 21,68 | 21,84 | -0,77% | 1.065.762,00 |
| 18.03.2026 | 22,13 | 22,25 | 21,94 | 22,01 | -1,12% | 1.155.271,00 |
| 17.03.2026 | 21,80 | 22,38 | 21,80 | 22,26 | 3,06% | 1.549.020,00 |
| 16.03.2026 | 21,42 | 21,68 | 21,31 | 21,60 | 1,79% | 1.647.683,00 |
| 13.03.2026 | 21,82 | 22,02 | 21,22 | 21,22 | -2,57% | 1.992.635,00 |
| 12.03.2026 | 21,95 | 22,02 | 21,71 | 21,78 | -1,31% | 980.318,00 |
| 11.03.2026 | 22,22 | 22,38 | 22,00 | 22,07 | -1,43% | 1.088.026,00 |
| 10.03.2026 | 22,54 | 22,71 | 21,89 | 22,39 | 0,81% | 1.328.716,00 |
| 09.03.2026 | 21,89 | 22,40 | 21,51 | 22,21 | 0,91% | 2.308.843,00 |
| 06.03.2026 | 22,01 | 22,42 | 21,79 | 22,01 | -1,43% | 2.694.034,00 |
| 05.03.2026 | 22,14 | 22,47 | 22,04 | 22,33 | -2,49% | 3.077.397,00 |
| 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 |
| 02.01.2026 | 18,84 | 19,14 | 18,76 | 19,04 | 0,37% | 2.283.622,00 |
| 31.12.2025 | 18,99 | 19,08 | 18,94 | 18,97 | -0,42% | 601.867,00 |
| 30.12.2025 | 19,04 | 19,08 | 18,92 | 19,05 | -0,05% | 992.981,00 |
| 29.12.2025 | 19,01 | 19,14 | 18,90 | 19,06 | -0,47% | 929.506,00 |
| 26.12.2025 | 19,11 | 19,16 | 18,92 | 19,15 | 0,63% | 665.577,00 |
| 24.12.2025 | 18,78 | 19,06 | 18,78 | 19,03 | 2,31% | 633.732,00 |
| 23.12.2025 | 18,62 | 18,76 | 18,54 | 18,60 | -0,11% | 762.019,00 |
| 22.12.2025 | 18,52 | 18,70 | 18,47 | 18,62 | 0,00% | 966.255,00 |
| 19.12.2025 | 18,74 | 18,91 | 18,62 | 18,62 | -1,01% | 1.708.998,00 |
| 18.12.2025 | 19,04 | 19,10 | 18,76 | 18,81 | -1,26% | 2.628.869,00 |
| 17.12.2025 | 18,72 | 19,05 | 18,71 | 19,05 | 1,82% | 3.113.843,00 |
| 16.12.2025 | 18,95 | 19,03 | 18,65 | 18,71 | -1,58% | 2.389.865,00 |
| 15.12.2025 | 18,92 | 19,29 | 18,85 | 19,01 | 1,66% | 2.392.298,00 |
| 12.12.2025 | 18,68 | 18,75 | 18,63 | 18,70 | 1,03% | 2.562.455,00 |