KT Corporation (KT) Historical Stock Data
14.42 ↓0.07 (-0.48%)
As of January 27, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, KT is up 0.06% a day on average. There have been 16 days where KT Corporation closed green and 14 days where KT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 14.51 | 14.49 | ↓$0.02 (-0.14%) | 14.43 | 14.51 | 624.81K |
| 2023-01-25 | 14.77 | 14.60 | ↓$0.17 (-1.15%) | 14.58 | 14.78 | 769.93K |
| 2023-01-24 | 14.80 | 14.86 | ↑$0.06 (0.41%) | 14.79 | 14.93 | 450.98K |
| 2023-01-23 | 14.87 | 14.88 | ↑$0.01 (0.07%) | 14.82 | 14.89 | 521.23K |
| 2023-01-20 | 14.77 | 14.80 | ↑$0.03 (0.20%) | 14.71 | 14.84 | 674.75K |
| 2023-01-19 | 14.40 | 14.73 | ↑$0.33 (2.29%) | 14.33 | 14.76 | 1.44M |
| 2023-01-18 | 14.13 | 14.04 | ↓$0.09 (-0.64%) | 14.03 | 14.21 | 0.91M |
| 2023-01-17 | 14.10 | 14.05 | ↓$0.05 (-0.35%) | 14.04 | 14.16 | 797.99K |
| 2023-01-13 | 13.93 | 14.04 | ↑$0.11 (0.79%) | 13.90 | 14.06 | 756.97K |
| 2023-01-12 | 13.82 | 13.87 | ↑$0.05 (0.36%) | 13.74 | 13.92 | 727.72K |
| 2023-01-11 | 13.78 | 13.91 | ↑$0.13 (0.94%) | 13.77 | 13.94 | 1.08M |
| 2023-01-10 | 13.82 | 13.76 | ↓$0.06 (-0.43%) | 13.73 | 13.85 | 486.41K |
| 2023-01-09 | 13.75 | 13.76 | ↑$0.01 (0.07%) | 13.72 | 13.82 | 709.85K |
| 2023-01-06 | 13.55 | 13.68 | ↑$0.13 (0.96%) | 13.45 | 13.68 | 584.73K |
| 2023-01-05 | 13.27 | 13.33 | ↑$0.06 (0.45%) | 13.23 | 13.40 | 711.67K |
| 2023-01-04 | 13.44 | 13.30 | ↓$0.14 (-1.04%) | 13.26 | 13.47 | 0.96M |
| 2023-01-03 | 13.47 | 13.30 | ↓$0.17 (-1.26%) | 13.14 | 13.47 | 1.53M |
| 2022-12-30 | 13.55 | 13.50 | ↓$0.05 (-0.37%) | 13.45 | 13.59 | 748.06K |
| 2022-12-29 | 13.66 | 13.56 | ↓$0.10 (-0.73%) | 13.48 | 13.66 | 1.01M |
| 2022-12-28 | 14.05 | 13.92 | ↓$0.13 (-0.93%) | 13.89 | 14.23 | 1.06M |
| 2022-12-27 | 14.19 | 14.35 | ↑$0.16 (1.13%) | 14.19 | 14.35 | 485.60K |
| 2022-12-23 | 14.06 | 14.14 | ↑$0.08 (0.57%) | 14.01 | 14.15 | 391.56K |
| 2022-12-22 | 13.93 | 14.06 | ↑$0.13 (0.93%) | 13.89 | 14.07 | 578.80K |
| 2022-12-21 | 13.89 | 14.01 | ↑$0.12 (0.86%) | 13.88 | 14.08 | 686.39K |
| 2022-12-20 | 13.81 | 13.88 | ↑$0.07 (0.51%) | 13.80 | 13.93 | 604.61K |
| 2022-12-19 | 13.82 | 13.81 | ↓$0.01 (-0.07%) | 13.72 | 13.90 | 1.17M |
| 2022-12-16 | 13.83 | 13.79 | ↓$0.04 (-0.29%) | 13.77 | 13.89 | 891.92K |
| 2022-12-15 | 14.04 | 13.90 | ↓$0.14 (-1.00%) | 13.90 | 14.12 | 0.97M |
| 2022-12-14 | 14.20 | 14.28 | ↑$0.08 (0.56%) | 14.13 | 14.35 | 1.19M |
| 2022-12-13 | 14.49 | 14.38 | ↓$0.11 (-0.76%) | 14.38 | 14.58 | 776.70K |
Create an account or log in to view more rows.
$KT i'm out of slaps for the day
$KT what’s gonna happen now
$KT im in.
$KT come to papa
$KT good place to average up
$KT holding unfortunately lol
$KT time will come
$KT will be green by open
$KT super bullish
$KT we need one good push to moon this.