KT Corporation (KT) Historical Stock Data
14.03 ↓0.13 (-0.92%)
As of March 28, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, KT is down -0.25% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-15 | 14.33 | 14.23 | ↓$0.10 (-0.70%) | 14.22 | 14.39 | 503.01K |
2024-03-14 | 14.44 | 14.49 | ↑$0.05 (0.35%) | 14.44 | 14.52 | 0.94M |
2024-03-13 | 14.42 | 14.41 | ↓$0.01 (-0.07%) | 14.39 | 14.46 | 502.89K |
2024-03-12 | 14.39 | 14.42 | ↑$0.03 (0.21%) | 14.30 | 14.43 | 1.36M |
2024-03-11 | 14.43 | 14.47 | ↑$0.04 (0.28%) | 14.42 | 14.52 | 855.96K |
2024-03-08 | 14.53 | 14.56 | ↑$0.03 (0.21%) | 14.51 | 14.59 | 0.97M |
2024-03-07 | 14.47 | 14.48 | ↑$0.01 (0.07%) | 14.41 | 14.51 | 1.29M |
2024-03-06 | 14.46 | 14.42 | ↓$0.04 (-0.28%) | 14.36 | 14.50 | 776.87K |
2024-03-05 | 14.44 | 14.36 | ↓$0.08 (-0.55%) | 14.36 | 14.49 | 768.35K |
2024-03-04 | 14.38 | 14.40 | ↑$0.02 (0.14%) | 14.37 | 14.47 | 837.42K |
2024-03-01 | 14.31 | 14.41 | ↑$0.10 (0.70%) | 14.23 | 14.43 | 815.26K |
2024-02-29 | 14.52 | 14.32 | ↓$0.20 (-1.38%) | 14.31 | 14.55 | 1.07M |
2024-02-28 | 14.22 | 14.28 | ↑$0.06 (0.42%) | 14.22 | 14.35 | 605.05K |
2024-02-27 | 14.26 | 14.20 | ↓$0.06 (-0.39%) | 14.18 | 14.30 | 457.64K |
2024-02-26 | 14.45 | 14.41 | ↓$0.04 (-0.28%) | 14.36 | 14.52 | 878.56K |
2024-02-23 | 14.58 | 14.55 | ↓$0.03 (-0.21%) | 14.53 | 14.68 | 1.41M |
2024-02-22 | 14.72 | 14.56 | ↓$0.16 (-1.09%) | 14.54 | 14.83 | 1.90M |
2024-02-21 | 14.74 | 14.58 | ↓$0.16 (-1.09%) | 14.46 | 14.74 | 1.42M |
2024-02-20 | 15.31 | 14.98 | ↓$0.33 (-2.16%) | 14.95 | 15.35 | 2.56M |
2024-02-16 | 14.60 | 14.57 | ↓$0.03 (-0.21%) | 14.50 | 14.66 | 795.65K |
2024-02-15 | 14.30 | 14.38 | ↑$0.08 (0.56%) | 14.29 | 14.41 | 497.26K |
2024-02-14 | 14.15 | 14.19 | ↑$0.04 (0.28%) | 14.09 | 14.19 | 584.08K |
Create an account or log in to view more rows.
$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!
$KT Bull flag forming?
$KT -
Buy
buy
buy!
$KT Green by EOD guarentee