StocksKT Corporation (KT)
KT
Close Price: 17.69
Open Price: 17.51
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 15.680000305175781 | 15.789999961853027 | 15.640000343322754 | 15.739999771118164 | 548200 |
| 06 Jan 2025 | 15.75 | 15.800000190734863 | 15.59000015258789 | 15.670000076293945 | 1204700 |
| 07 Jan 2025 | 15.779999732971191 | 15.949999809265137 | 15.670000076293945 | 15.789999961853027 | 1335300 |
| 08 Jan 2025 | 15.699999809265137 | 15.850000381469727 | 15.640000343322754 | 15.800000190734863 | 1194700 |
| 10 Jan 2025 | 15.649999618530273 | 15.770000457763672 | 15.550000190734863 | 15.569999694824219 | 1295100 |
| 13 Jan 2025 | 15.579999923706055 | 16.020000457763672 | 15.550000190734863 | 16.010000228881836 | 1263900 |
| 14 Jan 2025 | 16.010000228881836 | 16.219999313354492 | 15.899999618530273 | 16.200000762939453 | 1539800 |
| 15 Jan 2025 | 16.09000015258789 | 16.469999313354492 | 16.09000015258789 | 16.389999389648438 | 1452900 |
| 16 Jan 2025 | 16.450000762939453 | 16.56999969482422 | 16.31999969482422 | 16.549999237060547 | 1549600 |
| 17 Jan 2025 | 16.600000381469727 | 16.760000228881836 | 16.559999465942383 | 16.739999771118164 | 1008900 |
| 21 Jan 2025 | 16.950000762939453 | 17.059999465942383 | 16.799999237060547 | 16.959999084472656 | 1286000 |
| 22 Jan 2025 | 16.84000015258789 | 17.010000228881836 | 16.719999313354492 | 16.959999084472656 | 1973200 |
| 23 Jan 2025 | 17.100000381469727 | 17.469999313354492 | 16.93000030517578 | 17.440000534057617 | 1761800 |
| 24 Jan 2025 | 17.649999618530273 | 17.760000228881836 | 17.520000457763672 | 17.65999984741211 | 845600 |
| 27 Jan 2025 | 17.610000610351562 | 17.989999771118164 | 17.549999237060547 | 17.940000534057617 | 1168200 |
| 28 Jan 2025 | 17.940000534057617 | 17.979999542236328 | 17.68000030517578 | 17.709999084472656 | 689900 |
| 29 Jan 2025 | 17.770000457763672 | 17.940000534057617 | 17.68000030517578 | 17.719999313354492 | 407400 |
| 30 Jan 2025 | 17.8700008392334 | 17.8700008392334 | 17.559999465942383 | 17.59000015258789 | 580800 |
| 31 Jan 2025 | 17.59000015258789 | 17.6200008392334 | 17.309999465942383 | 17.329999923706055 | 1197200 |
| 03 Feb 2025 | 16.889999389648438 | 17.31999969482422 | 16.84000015258789 | 17.270000457763672 | 1602400 |
| 04 Feb 2025 | 17.290000915527344 | 17.329999923706055 | 16.989999771118164 | 17.0 | 1370500 |
| 05 Feb 2025 | 17.010000228881836 | 17.139999389648438 | 16.770000457763672 | 17.010000228881836 | 1594600 |
| 06 Feb 2025 | 17.010000228881836 | 17.030000686645508 | 16.729999542236328 | 17.030000686645508 | 1437300 |
| 07 Feb 2025 | 16.829999923706055 | 16.8799991607666 | 16.6299991607666 | 16.690000534057617 | 2005500 |
| 10 Feb 2025 | 16.90999984741211 | 17.15999984741211 | 16.68000030517578 | 17.030000686645508 | 1222700 |
| 11 Feb 2025 | 16.940000534057617 | 17.010000228881836 | 16.809999465942383 | 16.940000534057617 | 1371500 |
| 12 Feb 2025 | 16.6200008392334 | 16.8799991607666 | 16.6200008392334 | 16.799999237060547 | 1341700 |
| 13 Feb 2025 | 16.799999237060547 | 16.8799991607666 | 16.579999923706055 | 16.84000015258789 | 1447400 |
| 14 Feb 2025 | 17.15999984741211 | 17.209999084472656 | 16.90999984741211 | 17.100000381469727 | 1807000 |
| 18 Feb 2025 | 17.09000015258789 | 17.290000915527344 | 16.969999313354492 | 17.25 | 1843800 |
| 19 Feb 2025 | 17.360000610351562 | 17.399999618530273 | 17.1299991607666 | 17.309999465942383 | 2059200 |
| 20 Feb 2025 | 17.399999618530273 | 17.59000015258789 | 17.329999923706055 | 17.549999237060547 | 2683800 |
| 21 Feb 2025 | 17.450000762939453 | 17.479999542236328 | 17.200000762939453 | 17.43000030517578 | 1966400 |
| 24 Feb 2025 | 17.549999237060547 | 17.68000030517578 | 17.43000030517578 | 17.6299991607666 | 2494600 |
| 25 Feb 2025 | 17.59000015258789 | 17.84000015258789 | 17.59000015258789 | 17.799999237060547 | 1458500 |
| 26 Feb 2025 | 17.75 | 17.81999969482422 | 17.68000030517578 | 17.68000030517578 | 1465000 |
| 27 Feb 2025 | 17.6200008392334 | 17.739999771118164 | 17.190000534057617 | 17.209999084472656 | 1293400 |
| 28 Feb 2025 | 17.030000686645508 | 17.15999984741211 | 16.809999465942383 | 17.15999984741211 | 1982600 |
| 03 Mar 2025 | 17.260000228881836 | 17.440000534057617 | 17.06999969482422 | 17.18000030517578 | 1557300 |
| 04 Mar 2025 | 17.149999618530273 | 17.239999771118164 | 16.989999771118164 | 17.100000381469727 | 1368900 |
| 05 Mar 2025 | 17.299999237060547 | 17.989999771118164 | 17.200000762939453 | 17.959999084472656 | 3713200 |
| 06 Mar 2025 | 18.020000457763672 | 18.09000015258789 | 17.84000015258789 | 17.920000076293945 | 1255600 |
| 07 Mar 2025 | 17.889999389648438 | 17.940000534057617 | 17.68000030517578 | 17.940000534057617 | 1249900 |
| 10 Mar 2025 | 17.90999984741211 | 17.940000534057617 | 17.520000457763672 | 17.600000381469727 | 843600 |
| 11 Mar 2025 | 17.229999542236328 | 17.790000915527344 | 17.229999542236328 | 17.780000686645508 | 1710800 |
| 12 Mar 2025 | 18.0 | 18.049999237060547 | 17.719999313354492 | 17.959999084472656 | 924600 |
| 13 Mar 2025 | 17.799999237060547 | 18.18000030517578 | 17.770000457763672 | 18.079999923706055 | 1144900 |
| 14 Mar 2025 | 18.25 | 18.280000686645508 | 17.969999313354492 | 18.280000686645508 | 1304000 |
| 17 Mar 2025 | 18.40999984741211 | 18.739999771118164 | 18.299999237060547 | 18.6299991607666 | 960800 |
| 18 Mar 2025 | 18.450000762939453 | 18.479999542236328 | 18.1299991607666 | 18.3799991607666 | 1153000 |
| 19 Mar 2025 | 18.540000915527344 | 18.59000015258789 | 18.209999084472656 | 18.399999618530273 | 1181600 |
| 20 Mar 2025 | 18.360000610351562 | 18.399999618530273 | 18.170000076293945 | 18.18000030517578 | 1037800 |
| 21 Mar 2025 | 17.920000076293945 | 18.020000457763672 | 17.600000381469727 | 17.799999237060547 | 2389600 |
| 24 Mar 2025 | 17.719999313354492 | 17.850000381469727 | 17.559999465942383 | 17.690000534057617 | 1114000 |
| 25 Mar 2025 | 17.84000015258789 | 17.860000610351562 | 17.639999389648438 | 17.729999542236328 | 1143500 |
| 26 Mar 2025 | 17.75 | 17.979999542236328 | 17.700000762939453 | 17.850000381469727 | 723900 |
| 27 Mar 2025 | 17.959999084472656 | 18.0 | 17.6299991607666 | 17.639999389648438 | 1910300 |
| 28 Mar 2025 | 17.780000686645508 | 17.93000030517578 | 17.420000076293945 | 17.530000686645508 | 1207800 |
| 31 Mar 2025 | 17.5 | 17.799999237060547 | 17.389999389648438 | 17.709999084472656 | 1158300 |
| 01 Apr 2025 | 17.6200008392334 | 17.75 | 17.56999969482422 | 17.690000534057617 | 1339300 |
| 02 Apr 2025 | 17.510000228881836 | 17.610000610351562 | 17.290000915527344 | 17.309999465942383 | 800400 |