KT Corporation Historical Data - K1TC34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
KT Corporation (K1TC34)
KT Corporation (K1TC34) Historical

KT Corporation (K1TC34)

72.1503

0.00

(0.00%)

Closed July 02 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.929674	-1.27213191024	73.08	73.08	72.89	401	72.89	DR
4	0.050326	0.0698002773925	72.1	73.08	71.7	102	72.85200244	DR
12	8.660326	13.6404567648	63.49	73.08	63.49	75	72.30164811	DR
26	1.100326	1.5486643209	71.05	73.5	63.49	275	71.20720626	DR
52	15.130326	26.5351210102	57.02	73.5	57.02	238	69.50977611	DR
156	-0.939674	-1.28563962238	73.09	76.61	55.97	305	70.54815203	DR
260	15.840326	28.1305736104	56.31	78.5	55.97	320	68.50247012	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719869400	72.89	0	0.00	72.89	72.89	72.89	0
1719610200	72.89	0	0.00	72.89	72.89	72.89	0
1719523800	72.89	0	0.00	72.89	72.89	72.89	0
1719437400	72.89	0	0.00	72.89	72.89	72.89	0
1719351000	72.89	0	0.00	72.89	72.89	72.89	0
1719264600	72.89	0.03	0.04	73.08	73.08	72.89	401
1719005400	72.86	0.48	0.66	72.86	72.86	72.86	400
1718919000	72.38	0	0.00	72.38	72.38	72.38	0
1718832600	72.38	0	0.00	72.38	72.38	72.38	0
1718746200	72.38	0	0.00	72.38	72.38	72.38	0
1718659800	72.38	0	0.00	72.38	72.38	72.38	0
1718400600	72.38	0	0.00	72.38	72.38	72.38	0
1718314200	72.38	0	0.00	72.38	72.38	72.38	0
1718227800	72.38	0.68	0.95	72.38	72.38	72.38	2
1718141400	71.7	-0.3	-0.42	71.7	71.7	71.7	12
1718055000	72	0.18	0.25	72	72	72	1
1717795800	71.82	0	0.00	71.82	71.82	71.82	1
1717709400	71.82	-0.28	-0.39	71.82	71.82	71.82	1
1717622940	72.1	5.25	7.85	72.1	72.1	72.1	1
1717536600	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1717450200	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1717191000	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1717018200	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716931800	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716845400	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716586200	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716499800	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716413400	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716327000	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1716240600	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715981400	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715895000	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715808600	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715722200	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715635800	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715376600	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715290200	66.849999	0	0.00	66.849999	66.849999	66.849999	0
1715203800	66.849999	2.17	3.35	66.849999	66.849999	66.849999	70
1715117400	64.68	0	0.00	64.68	64.68	64.68	0
1715031000	64.68	0	0.00	64.68	64.68	64.68	0
1714771800	64.68	0	0.00	64.68	64.68	64.68	0
1714685400	64.68	-0.66	-1.01	64.68	64.68	64.68	7
1714512600	65.34	1.85	2.91	65.34	65.34	65.34	1
1714426200	63.49	0	0.00	63.49	63.49	63.49	0
1714167000	63.49	0	0.00	63.49	63.49	63.49	0
1714080600	63.49	0	0.00	63.49	63.49	63.49	0
1713994200	63.49	0	0.00	63.49	63.49	63.49	0
1713907800	63.49	0	0.00	63.49	63.49	63.49	0
1713821400	63.49	0	0.00	63.49	63.49	63.49	0
1713562200	63.49	0	0.00	63.49	63.49	63.49	0
1713475800	63.49	0	0.00	63.49	63.49	63.49	0
1713389400	63.49	0	0.00	63.49	63.49	63.49	0
1713303000	63.49	0	0.00	63.49	63.49	63.49	0
1713216600	63.49	0	0.00	63.49	63.49	63.49	0
1712957400	63.49	-4.34	-6.40	63.49	63.49	63.49	1
1712870940	67.83	0	0.00	67.83	67.83	67.83	0
1712784540	67.83	0	0.00	67.83	67.83	67.83	0
1712698140	67.83	0	0.00	67.83	67.83	67.83	0
1712611740	67.83	0	0.00	67.83	67.83	67.83	0
1712352540	67.83	0	0.00	67.83	67.83	67.83	0
1712266140	67.83	-2.24	-3.20	67.9	67.9	67.83	2
1712179740	70.07	0	0.00	70.07	70.07	70.07	0
1712093340	70.07	0	0.00	70.07	70.07	70.07	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions