KT Corporation Common Stockのデータ

KT Corporation Common Stockの基本情報

名前 KT Corporation Common Stock
ティッカー KT
South Korea
上場年 nan
セクター Public Utilities

KT Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.89 11.68 11.87 11.8 1213800.0 11.8
2021-02-12 11.21 11.02 11.21 11.03 1249200.0 11.03
2021-02-11 11.35 11.0 11.05 11.26 2636700.0 11.26
2021-02-10 10.87 10.7 10.83 10.77 1577800.0 10.77
2021-02-09 10.76 10.6 10.67 10.62 1247900.0 10.62
2021-02-08 10.59 10.44 10.55 10.58 3318400.0 10.58
2021-02-05 10.6 10.41 10.59 10.41 1954800.0 10.41
2021-02-04 10.73 10.47 10.73 10.54 2664200.0 10.54
2021-02-03 10.9 10.73 10.84 10.78 649300.0 10.78
2021-02-02 10.94 10.78 10.79 10.83 598100.0 10.83
2021-02-01 10.77 10.61 10.69 10.71 583800.0 10.71
2021-01-29 10.77 10.49 10.69 10.52 1243900.0 10.52
2021-01-28 10.8 10.63 10.67 10.75 1108900.0 10.75
2021-01-27 10.89 10.73 10.86 10.76 939200.0 10.76
2021-01-26 11.02 10.86 10.94 11.0 862700.0 11.0
2021-01-25 11.14 11.04 11.13 11.08 570000.0 11.08
2021-01-22 10.79 10.68 10.78 10.77 522500.0 10.77
2021-01-21 10.91 10.81 10.84 10.81 314500.0 10.81
2021-01-20 10.83 10.75 10.83 10.78 407800.0 10.78
2021-01-19 10.81 10.65 10.7 10.79 704400.0 10.79
2021-01-15 10.79 10.62 10.79 10.74 915600.0 10.74
2021-01-14 11.01 10.82 10.97 10.82 1663600.0 10.82
2021-01-13 10.91 10.82 10.91 10.82 459400.0 10.82
2021-01-12 10.87 10.76 10.8 10.81 687900.0 10.81
2021-01-11 10.86 10.72 10.82 10.75 1411300.0 10.75
2021-01-08 11.17 11.07 11.12 11.13 1629400.0 11.13
2021-01-07 11.21 11.08 11.16 11.15 1302400.0 11.15
2021-01-06 11.04 10.9 10.93 10.96 2124100.0 10.96
2021-01-05 11.01 10.88 11.0 10.9 1020800.0 10.9
2021-01-04 11.04 10.92 11.02 10.95 559000.0 10.95
2020-12-31 11.06 10.97 11.0 11.01 438100.0 11.01
2020-12-30 11.1 11.0 11.03 11.04 224100.0 11.04
2020-12-29 11.42 11.33 11.42 11.35 170500.0 11.35
2020-12-28 11.5 11.42 11.46 11.46 268100.0 11.46
2020-12-24 11.44 11.32 11.33 11.34 132300.0 11.34
2020-12-23 11.29 11.19 11.22 11.29 269600.0 11.29
2020-12-22 11.37 11.15 11.36 11.16 404500.0 11.16
2020-12-21 11.46 11.26 11.39 11.43 630800.0 11.43
2020-12-18 11.49 11.29 11.45 11.34 724600.0 11.34
2020-12-17 11.43 11.32 11.39 11.36 619900.0 11.36
2020-12-16 11.41 11.26 11.37 11.26 275400.0 11.26
2020-12-15 11.42 11.28 11.28 11.37 348000.0 11.37
2020-12-14 11.33 11.19 11.22 11.19 518600.0 11.19
2020-12-11 11.27 11.15 11.22 11.19 726800.0 11.19
2020-12-10 11.25 11.09 11.16 11.2 999400.0 11.2
2020-12-09 11.28 11.12 11.25 11.16 573400.0 11.16
2020-12-08 11.2 11.14 11.16 11.16 303300.0 11.16
2020-12-07 11.22 11.14 11.21 11.2 372300.0 11.2
2020-12-04 11.3 11.23 11.23 11.28 847100.0 11.28
2020-12-03 11.23 11.13 11.16 11.14 639300.0 11.14
2020-12-02 11.11 10.97 10.97 11.06 316700.0 11.06
2020-12-01 10.97 10.86 10.87 10.91 733800.0 10.91
2020-11-30 11.02 10.81 11.01 10.82 964900.0 10.82
2020-11-27 11.07 10.92 10.95 11.02 206400.0 11.02
2020-11-25 10.92 10.81 10.9 10.82 688600.0 10.82
2020-11-24 10.92 10.66 10.68 10.9 1006900.0 10.9
2020-11-23 10.7 10.59 10.65 10.65 359400.0 10.65
2020-11-20 10.66 10.53 10.55 10.61 494000.0 10.61
2020-11-19 10.62 10.49 10.55 10.56 630800.0 10.56
2020-11-18 10.72 10.55 10.61 10.59 425500.0 10.59
2020-11-17 10.66 10.6 10.6 10.62 711600.0 10.62
2020-11-16 10.66 10.58 10.65 10.62 401100.0 10.62
2020-11-13 10.68 10.55 10.59 10.63 350000.0 10.63
2020-11-12 10.66 10.52 10.63 10.53 501200.0 10.53
2020-11-11 10.77 10.64 10.65 10.65 661400.0 10.65
2020-11-10 10.54 10.38 10.46 10.41 780300.0 10.41
2020-11-09 10.71 10.47 10.71 10.51 310100.0 10.51
2020-11-06 10.42 10.15 10.22 10.4 504100.0 10.4
2020-11-05 10.26 10.08 10.1 10.2 378800.0 10.2
2020-11-04 10.18 9.96 9.97 10.1 442700.0 10.1
2020-11-03 10.02 9.89 9.92 10.01 625900.0 10.01
2020-11-02 9.79 9.7 9.79 9.77 715200.0 9.77
2020-10-30 9.74 9.6 9.7 9.62 1362600.0 9.62
2020-10-29 9.89 9.71 9.83 9.79 1368000.0 9.79
2020-10-28 9.94 9.73 9.92 9.83 1026800.0 9.83
2020-10-27 10.1 9.94 10.05 9.98 1478100.0 9.98
2020-10-26 10.1 9.91 10.1 9.97 707100.0 9.97
2020-10-23 10.25 10.11 10.14 10.21 848200.0 10.21
2020-10-22 10.06 9.96 10.06 10.06 1443600.0 10.06
2020-10-21 10.06 9.99 10.03 10.03 3070800.0 10.03
2020-10-20 10.05 9.98 9.99 10.01 1511900.0 10.01
2020-10-19 10.05 9.93 10.0 9.96 459900.0 9.96
2020-10-16 9.93 9.86 9.91 9.92 403500.0 9.92
2020-10-15 9.91 9.79 9.85 9.85 604000.0 9.85
2020-10-14 9.92 9.84 9.9 9.87 299300.0 9.87
2020-10-13 10.04 9.95 10.0 9.95 315300.0 9.95
2020-10-12 9.99 9.92 9.92 9.93 518900.0 9.93
2020-10-09 9.97 9.89 9.89 9.96 274100.0 9.96
2020-10-08 9.86 9.81 9.85 9.85 465500.0 9.85
2020-10-07 9.87 9.76 9.81 9.81 373700.0 9.81
2020-10-06 9.86 9.73 9.79 9.73 373300.0 9.73
2020-10-05 9.86 9.74 9.8 9.8 843400.0 9.8
2020-10-02 9.69 9.49 9.5 9.65 373200.0 9.65
2020-10-01 9.71 9.58 9.66 9.65 646800.0 9.65
2020-09-30 9.76 9.61 9.72 9.61 713100.0 9.61
2020-09-29 9.79 9.67 9.71 9.69 320000.0 9.69
2020-09-28 9.63 9.55 9.57 9.6 372000.0 9.6
2020-09-25 9.59 9.4 9.59 9.49 477800.0 9.49
2020-09-24 9.63 9.5 9.5 9.59 256000.0 9.59
2020-09-23 9.82 9.52 9.78 9.53 386800.0 9.53
2020-09-22 9.93 9.77 9.78 9.77 371100.0 9.77
2020-09-21 9.88 9.79 9.82 9.82 311300.0 9.82
2020-09-18 10.07 9.89 10.05 9.89 442500.0 9.89
2020-09-17 10.02 9.82 9.87 9.97 283100.0 9.97
2020-09-16 10.08 9.93 9.94 9.95 400400.0 9.95
2020-09-15 10.0 9.94 9.95 9.95 200000.0 9.95
2020-09-14 9.97 9.89 9.89 9.93 542100.0 9.93
2020-09-11 9.82 9.66 9.77 9.74 425500.0 9.74
2020-09-10 9.93 9.76 9.88 9.77 572100.0 9.77
2020-09-09 10.01 9.8 9.81 9.91 654800.0 9.91
2020-09-08 9.9 9.74 9.8 9.78 397000.0 9.78
2020-09-04 9.95 9.64 9.88 9.78 433100.0 9.78
2020-09-03 10.01 9.87 9.97 9.89 541700.0 9.89
2020-09-02 10.17 9.91 9.96 10.02 614600.0 10.02
2020-09-01 9.91 9.71 9.88 9.9 1254500.0 9.9
2020-08-31 9.99 9.83 9.92 9.84 818900.0 9.84
2020-08-28 10.03 9.88 9.91 9.93 266900.0 9.93
2020-08-27 10.06 9.85 10.06 9.87 411300.0 9.87
2020-08-26 10.16 10.0 10.09 10.06 265900.0 10.06
2020-08-25 10.24 10.14 10.14 10.21 438900.0 10.21
2020-08-24 10.04 9.99 10.0 10.02 194400.0 10.02
2020-08-21 9.96 9.84 9.92 9.95 407700.0 9.95
2020-08-20 10.01 9.9 10.01 9.93 418100.0 9.93
2020-08-19 10.42 10.25 10.31 10.28 267200.0 10.28
2020-08-18 10.45 10.29 10.39 10.33 384900.0 10.33
2020-08-17 10.72 10.56 10.72 10.59 443600.0 10.59
2020-08-14 10.7 10.57 10.65 10.58 530700.0 10.58
2020-08-13 10.89 10.59 10.75 10.8 514500.0 10.8
2020-08-12 10.95 10.68 10.68 10.89 978300.0 10.89
2020-08-11 10.5 10.33 10.46 10.35 742500.0 10.35
2020-08-10 10.46 10.21 10.21 10.31 587600.0 10.31
2020-08-07 10.18 9.9 9.93 10.17 870500.0 10.17
2020-08-06 9.94 9.87 9.94 9.87 537500.0 9.87
2020-08-05 9.93 9.86 9.9 9.9 848600.0 9.9
2020-08-04 9.93 9.78 9.78 9.9 746700.0 9.9
2020-08-03 9.85 9.74 9.78 9.82 998000.0 9.82
2020-07-31 9.98 9.84 9.92 9.86 925000.0 9.86
2020-07-30 9.98 9.86 9.87 9.97 453500.0 9.97
2020-07-29 9.96 9.87 9.89 9.92 407500.0 9.92
2020-07-28 9.84 9.71 9.77 9.72 452400.0 9.72
2020-07-27 9.87 9.76 9.77 9.82 316900.0 9.82
2020-07-24 9.82 9.64 9.8 9.71 389100.0 9.71
2020-07-23 9.97 9.81 9.97 9.86 567200.0 9.86
2020-07-22 10.04 9.89 9.97 10.0 590100.0 10.0
2020-07-21 10.14 9.98 10.11 9.99 740200.0 9.99
2020-07-20 10.16 10.01 10.03 10.11 859700.0 10.11
2020-07-17 10.12 10.03 10.12 10.05 565700.0 10.05
2020-07-16 10.2 10.11 10.16 10.15 996000.0 10.15
2020-07-15 10.26 10.14 10.22 10.26 467400.0 10.26
2020-07-14 10.18 10.04 10.08 10.16 324800.0 10.16
2020-07-13 10.13 10.0 10.0 10.01 531000.0 10.01
2020-07-10 9.99 9.8 9.8 9.91 674700.0 9.91
2020-07-09 9.89 9.77 9.83 9.8 596200.0 9.8
2020-07-08 9.87 9.75 9.84 9.78 791300.0 9.78
2020-07-07 9.94 9.76 9.9 9.8 983500.0 9.8
2020-07-06 10.22 10.05 10.06 10.1 849700.0 10.1
2020-07-02 10.02 9.91 9.93 9.98 1017500.0 9.98
2020-07-01 9.85 9.66 9.7 9.77 824300.0 9.77
2020-06-30 9.77 9.71 9.72 9.74 1314000.0 9.74
2020-06-29 9.74 9.61 9.63 9.71 321400.0 9.71
2020-06-26 9.78 9.61 9.66 9.71 537800.0 9.71
2020-06-25 9.62 9.48 9.57 9.6 1157800.0 9.6
2020-06-24 9.84 9.69 9.84 9.8 449200.0 9.8
2020-06-23 9.9 9.83 9.9 9.87 362200.0 9.87
2020-06-22 9.88 9.76 9.84 9.87 480400.0 9.87
2020-06-19 9.85 9.69 9.78 9.75 737200.0 9.75
2020-06-18 9.74 9.54 9.57 9.7 1182100.0 9.7
2020-06-17 9.68 9.5 9.68 9.54 567900.0 9.54
2020-06-16 9.79 9.57 9.62 9.64 1200400.0 9.64
2020-06-15 9.41 9.17 9.31 9.37 622900.0 9.37
2020-06-12 9.9 9.57 9.87 9.71 1411600.0 9.71
2020-06-11 9.94 9.62 9.9 9.71 852800.0 9.71
2020-06-10 10.36 10.17 10.27 10.31 450500.0 10.31
2020-06-09 10.4 10.15 10.39 10.25 590300.0 10.25
2020-06-08 10.53 10.31 10.39 10.5 480500.0 10.5
2020-06-05 10.56 10.33 10.53 10.42 521500.0 10.42
2020-06-04 10.36 10.2 10.34 10.28 549300.0 10.28
2020-06-03 10.57 10.4 10.4 10.53 545800.0 10.53
2020-06-02 10.26 10.12 10.17 10.24 1163600.0 10.24
2020-06-01 10.15 9.89 9.93 10.06 921100.0 10.06
2020-05-29 9.78 9.64 9.67 9.74 926300.0 9.74
2020-05-28 9.82 9.66 9.78 9.71 681200.0 9.71
2020-05-27 10.03 9.74 10.0 9.8 1214200.0 9.8
2020-05-26 10.16 9.97 10.12 10.06 1253200.0 10.06
2020-05-22 9.82 9.63 9.76 9.78 652100.0 9.78
2020-05-21 9.94 9.79 9.92 9.82 688300.0 9.82
2020-05-20 10.12 9.97 10.03 10.01 1121000.0 10.01
2020-05-19 10.07 9.88 10.07 9.97 1285000.0 9.97
2020-05-18 10.14 9.97 10.07 10.02 617300.0 10.02
2020-05-15 9.97 9.74 9.74 9.87 596700.0 9.87
2020-05-14 9.76 9.52 9.58 9.71 855600.0 9.71
2020-05-13 9.67 9.38 9.6 9.45 688300.0 9.45
2020-05-12 9.7 9.53 9.63 9.53 973800.0 9.53
2020-05-11 9.59 9.44 9.51 9.54 844400.0 9.54
2020-05-08 9.71 9.66 9.71 9.71 518100.0 9.71
2020-05-07 9.66 9.56 9.61 9.58 596600.0 9.58
2020-05-06 9.6 9.49 9.53 9.55 801200.0 9.55
2020-05-05 9.73 9.61 9.61 9.65 896400.0 9.65
2020-05-04 9.61 9.45 9.55 9.56 735300.0 9.56
2020-05-01 9.76 9.4 9.75 9.46 1456800.0 9.46
2020-04-30 9.97 9.8 9.96 9.81 1738500.0 9.81
2020-04-29 9.95 9.71 9.85 9.92 2219200.0 9.92
2020-04-28 9.82 9.64 9.78 9.65 1216100.0 9.65
2020-04-27 9.65 9.51 9.51 9.63 1638000.0 9.63
2020-04-24 9.52 9.32 9.43 9.5 2260500.0 9.5
2020-04-23 9.56 9.3 9.53 9.43 2003400.0 9.43
2020-04-22 9.36 9.22 9.23 9.34 1319300.0 9.34
2020-04-21 9.18 8.92 9.09 9.06 1025900.0 9.06
2020-04-20 9.35 9.22 9.28 9.28 1740900.0 9.28
2020-04-17 9.07 8.94 8.94 9.04 539500.0 9.04
2020-04-16 8.86 8.56 8.56 8.84 1495200.0 8.84
2020-04-15 8.6 8.39 8.6 8.51 933400.0 8.51
2020-04-14 8.93 8.7 8.8 8.8 926400.0 8.8
2020-04-13 8.77 8.5 8.68 8.63 701000.0 8.63
2020-04-09 8.97 8.71 8.88 8.77 991400.0 8.77
2020-04-08 8.87 8.68 8.79 8.82 600600.0 8.82
2020-04-07 9.05 8.71 8.87 8.73 952500.0 8.73
2020-04-06 8.74 8.46 8.48 8.71 1222800.0 8.71
2020-04-03 8.0 7.76 7.76 7.98 1071100.0 7.98
2020-04-02 7.99 7.56 7.61 7.85 2289700.0 7.85
2020-04-01 7.58 7.36 7.55 7.41 1498400.0 7.41
2020-03-31 8.07 7.73 7.86 7.78 1447600.0 7.78
2020-03-30 7.88 7.62 7.83 7.88 659100.0 7.88
2020-03-27 7.83 7.59 7.82 7.63 1097400.0 7.63
2020-03-26 8.03 7.56 7.77 7.85 1217100.0 7.85
2020-03-25 7.91 7.68 7.68 7.69 1992700.0 7.69
2020-03-24 7.45 7.14 7.25 7.41 721000.0 7.41
2020-03-23 7.07 6.67 7.0 6.69 909500.0 6.69
2020-03-20 7.59 7.29 7.47 7.29 803100.0 7.29
2020-03-19 7.04 6.66 6.99 6.89 1254900.0 6.89
2020-03-18 7.57 6.86 7.54 7.43 835700.0 7.43
2020-03-17 8.13 7.86 7.99 8.06 1953300.0 8.06
2020-03-16 8.19 7.94 8.05 8.11 1269400.0 8.11
2020-03-13 9.03 8.23 9.02 8.59 1271800.0 8.59
2020-03-12 8.95 8.41 8.95 8.7 991200.0 8.7
2020-03-11 9.59 9.32 9.59 9.38 784500.0 9.38
2020-03-10 9.93 9.58 9.74 9.68 1745100.0 9.68
2020-03-09 9.7 9.38 9.38 9.42 793200.0 9.42
2020-03-06 10.06 9.85 10.0 9.92 739400.0 9.92
2020-03-05 10.12 9.97 10.09 10.12 669400.0 10.12
2020-03-04 10.07 9.81 9.94 10.04 537800.0 10.04
2020-03-03 9.94 9.66 9.8 9.76 778500.0 9.76
2020-03-02 9.9 9.61 9.73 9.87 1210500.0 9.87
2020-02-28 9.83 9.61 9.83 9.65 1355000.0 9.65
2020-02-27 10.07 9.84 9.97 9.91 777900.0 9.91
2020-02-26 9.89 9.72 9.89 9.78 648400.0 9.78
2020-02-25 9.96 9.7 9.92 9.73 576700.0 9.73
2020-02-24 10.04 9.86 10.04 9.87 639500.0 9.87
2020-02-21 10.36 10.16 10.2 10.3 960500.0 10.3
2020-02-20 10.39 10.22 10.39 10.25 415400.0 10.25
2020-02-19 10.55 10.42 10.51 10.46 408800.0 10.46
2020-02-18 10.55 10.47 10.53 10.51 491600.0 10.51