KT Corporation (KT) Historical Stock Data
12.59 ↑0.08 (0.64%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KT is down -0.17% a day on average. There have been 13 days where KT Corporation closed green and 17 days where KT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.57 | 12.59 | ↑$0.02 (0.16%) | 12.56 | 12.66 | 346.32K |
| 2024-04-25 | 12.39 | 12.51 | ↑$0.12 (0.97%) | 12.39 | 12.55 | 343.84K |
| 2024-04-24 | 12.67 | 12.65 | ↓$0.02 (-0.16%) | 12.60 | 12.70 | 436.09K |
| 2024-04-23 | 12.57 | 12.69 | ↑$0.12 (0.95%) | 12.57 | 12.72 | 625.12K |
| 2024-04-22 | 12.46 | 12.54 | ↑$0.08 (0.64%) | 12.43 | 12.56 | 842.60K |
| 2024-04-19 | 12.17 | 12.20 | ↑$0.03 (0.25%) | 12.16 | 12.26 | 451.31K |
| 2024-04-18 | 12.17 | 12.17 | ↑$0.00 (0.00%) | 12.11 | 12.23 | 1.07M |
| 2024-04-17 | 12.22 | 12.12 | ↓$0.10 (-0.82%) | 12.10 | 12.28 | 794.64K |
| 2024-04-16 | 12.37 | 12.31 | ↓$0.06 (-0.49%) | 12.29 | 12.39 | 537.78K |
| 2024-04-15 | 12.51 | 12.46 | ↓$0.05 (-0.40%) | 12.44 | 12.55 | 1.25M |
| 2024-04-12 | 12.64 | 12.42 | ↓$0.22 (-1.74%) | 12.39 | 12.68 | 1.58M |
| 2024-04-11 | 13.04 | 13.08 | ↑$0.04 (0.31%) | 12.95 | 13.23 | 1.43M |
| 2024-04-10 | 13.35 | 13.18 | ↓$0.17 (-1.27%) | 13.17 | 13.47 | 1.62M |
| 2024-04-09 | 13.47 | 13.56 | ↑$0.09 (0.67%) | 13.42 | 13.56 | 1.94M |
| 2024-04-08 | 13.56 | 13.54 | ↓$0.02 (-0.15%) | 13.54 | 13.67 | 860.03K |
| 2024-04-05 | 13.39 | 13.42 | ↑$0.03 (0.22%) | 13.30 | 13.42 | 0.97M |
| 2024-04-04 | 13.52 | 13.43 | ↓$0.09 (-0.67%) | 13.40 | 13.58 | 1.43M |
| 2024-04-03 | 13.39 | 13.43 | ↑$0.04 (0.30%) | 13.33 | 13.45 | 4.31M |
| 2024-04-02 | 13.69 | 13.56 | ↓$0.13 (-0.95%) | 13.53 | 13.70 | 861.68K |
| 2024-04-01 | 13.83 | 13.80 | ↓$0.03 (-0.22%) | 13.76 | 13.87 | 822.02K |
| 2024-03-29 | 14.06 | 14.02 | ↓$0.04 (-0.28%) | 13.97 | 14.13 | 0.93M |
| 2024-03-28 | 14.06 | 14.02 | ↓$0.04 (-0.28%) | 13.97 | 14.13 | 0.93M |
| 2024-03-27 | 14.36 | 14.16 | ↓$0.20 (-1.39%) | 14.15 | 14.36 | 536.84K |
| 2024-03-26 | 14.33 | 14.31 | ↓$0.02 (-0.14%) | 14.25 | 14.37 | 717.57K |
| 2024-03-25 | 14.22 | 14.14 | ↓$0.08 (-0.56%) | 14.11 | 14.23 | 642.20K |
| 2024-03-22 | 14.34 | 14.36 | ↑$0.02 (0.14%) | 14.33 | 14.48 | 694.17K |
| 2024-03-21 | 14.39 | 14.31 | ↓$0.08 (-0.56%) | 14.25 | 14.41 | 897.91K |
| 2024-03-20 | 13.94 | 14.00 | ↑$0.06 (0.43%) | 13.73 | 14.00 | 1.25M |
| 2024-03-19 | 14.00 | 14.02 | ↑$0.02 (0.14%) | 13.94 | 14.06 | 1.07M |
| 2024-03-18 | 14.23 | 14.18 | ↓$0.05 (-0.35%) | 14.16 | 14.25 | 535.82K |
Create an account or log in to view more rows.
$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
$KT breaking out of this wedge sooner than later
$KT 5 minute looks sexy
$KT dont be a POS today
$KT hold
$KT due for a spike!