KT Corporation (KT) Historical Stock Data
16.60 ↑0.26 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KT is up 0.45% a day on average. There have been 19 days where KT Corporation closed green and 11 days where KT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.35 | 16.60 | ↑$0.25 (1.53%) | 16.28 | 16.61 | 3.41M |
| 2024-11-21 | 16.10 | 16.34 | ↑$0.24 (1.49%) | 16.08 | 16.40 | 2.83M |
| 2024-11-20 | 15.61 | 16.00 | ↑$0.39 (2.50%) | 15.61 | 16.02 | 2.38M |
| 2024-11-19 | 15.03 | 15.35 | ↑$0.32 (2.13%) | 15.01 | 15.38 | 2.80M |
| 2024-11-18 | 15.01 | 15.27 | ↑$0.26 (1.73%) | 15.00 | 15.32 | 1.81M |
| 2024-11-15 | 15.07 | 15.20 | ↑$0.13 (0.86%) | 14.99 | 15.23 | 1.15M |
| 2024-11-14 | 14.79 | 15.25 | ↑$0.46 (3.11%) | 14.79 | 15.28 | 1.54M |
| 2024-11-13 | 15.27 | 15.33 | ↑$0.06 (0.39%) | 15.16 | 15.36 | 1.09M |
| 2024-11-12 | 15.59 | 15.45 | ↓$0.14 (-0.90%) | 15.30 | 15.60 | 700.97K |
| 2024-11-11 | 15.86 | 15.70 | ↓$0.16 (-1.01%) | 15.59 | 15.86 | 1.21M |
| 2024-11-08 | 15.29 | 14.95 | ↓$0.34 (-2.22%) | 14.95 | 15.29 | 1.74M |
| 2024-11-07 | 15.61 | 16.18 | ↑$0.57 (3.65%) | 15.61 | 16.24 | 1.67M |
| 2024-11-06 | 15.57 | 15.69 | ↑$0.12 (0.77%) | 15.46 | 15.74 | 1.32M |
| 2024-11-05 | 15.41 | 15.65 | ↑$0.24 (1.56%) | 15.33 | 15.68 | 881.85K |
| 2024-11-04 | 15.78 | 15.76 | ↓$0.02 (-0.13%) | 15.70 | 15.85 | 550.12K |
| 2024-11-01 | 15.87 | 15.72 | ↓$0.15 (-0.95%) | 15.70 | 15.90 | 834.70K |
| 2024-10-31 | 15.75 | 15.73 | ↓$0.02 (-0.13%) | 15.72 | 15.91 | 693.94K |
| 2024-10-30 | 15.83 | 15.81 | ↓$0.02 (-0.13%) | 15.77 | 15.99 | 696.37K |
| 2024-10-29 | 15.65 | 15.66 | ↑$0.01 (0.06%) | 15.62 | 15.72 | 332.63K |
| 2024-10-28 | 15.84 | 15.68 | ↓$0.16 (-1.01%) | 15.68 | 15.84 | 412.19K |
| 2024-10-25 | 15.84 | 15.80 | ↓$0.04 (-0.25%) | 15.79 | 15.91 | 499.18K |
| 2024-10-24 | 15.89 | 15.71 | ↓$0.18 (-1.13%) | 15.68 | 15.91 | 685.43K |
| 2024-10-23 | 15.46 | 15.55 | ↑$0.09 (0.58%) | 15.45 | 15.60 | 465.79K |
| 2024-10-22 | 15.80 | 15.87 | ↑$0.07 (0.44%) | 15.80 | 15.98 | 735.39K |
| 2024-10-21 | 15.61 | 15.62 | ↑$0.01 (0.06%) | 15.55 | 15.68 | 0.97M |
| 2024-10-18 | 15.74 | 15.75 | ↑$0.01 (0.06%) | 15.68 | 15.77 | 497.60K |
| 2024-10-17 | 15.67 | 15.71 | ↑$0.04 (0.26%) | 15.58 | 15.74 | 829.32K |
| 2024-10-16 | 15.65 | 15.70 | ↑$0.05 (0.32%) | 15.60 | 15.71 | 879.85K |
| 2024-10-15 | 15.09 | 15.04 | ↓$0.05 (-0.33%) | 15.03 | 15.18 | 732.62K |
| 2024-10-14 | 15.08 | 15.10 | ↑$0.02 (0.13%) | 15.06 | 15.20 | 335.70K |
Create an account or log in to view more rows.
$KT Bullish AF ??
$KT LOL
$KT more calls coming in
$KT today feels different to the moon
$KT gap it slap it ask it !
$KT just hold no panic
$KT I like green candles on my birthday cake
$KT market starting to dump
$KT lfg!!! So much movement ! Buy n hodl!
$KT I like green candles on my birthday cake