XNYS
Datos históricos de KT Corporation
KT Corporation · KT
$18.18
▼ -0.12 (-0.66%)
Última operación · 10/10/2026, 19:25:03 UTC
- Variación en el periodo
- −0.97%
- Máximo
- US$24.58
- 20 de febrero de 2026
- Mínimo
- US$17.13
- 1 de julio de 2026
- Volumen medio diario
- 1.62 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.55 | 18.55 | 17.91 | 18.30 | −1.35% | 4.92 M |
| 8 oct 2026 | 19.03 | 19.21 | 18.50 | 18.55 | −1.90% | 2.35 M |
| 7 oct 2026 | 19.06 | 19.06 | 18.78 | 18.91 | −0.47% | 1.41 M |
| 6 oct 2026 | 19.00 | 19.25 | 18.91 | 19.00 | −0.05% | 2.39 M |
| 5 oct 2026 | 19.00 | 19.08 | 18.88 | 19.01 | +0.37% | 3.16 M |
| 2 oct 2026 | 18.91 | 18.97 | 18.60 | 18.94 | +1.23% | 2.05 M |
| 1 oct 2026 | 18.85 | 18.91 | 18.57 | 18.71 | −1.27% | 2.16 M |
| 30 sep 2026 | 19.26 | 19.26 | 18.81 | 18.95 | −1.66% | 1.91 M |
| 29 sep 2026 | 19.28 | 19.38 | 19.10 | 19.27 | +0.57% | 918,748.986 |
| 28 sep 2026 | 19.42 | 19.48 | 19.05 | 19.16 | −2.74% | 835,109.187 |
| 25 sep 2026 | 19.65 | 19.82 | 19.59 | 19.70 | +0.87% | 1.28 M |
| 24 sep 2026 | 19.46 | 19.59 | 19.42 | 19.53 | +0.41% | 1.64 M |
| 23 sep 2026 | 19.30 | 19.55 | 19.18 | 19.45 | −0.26% | 1.33 M |
| 22 sep 2026 | 19.50 | 19.66 | 19.43 | 19.50 | +0.26% | 972,625.283 |
| 21 sep 2026 | 19.64 | 19.71 | 19.35 | 19.45 | +0.36% | 900,609.112 |
| 18 sep 2026 | 19.21 | 19.48 | 19.09 | 19.38 | −0.51% | 1.68 M |
| 17 sep 2026 | 19.65 | 19.74 | 19.46 | 19.48 | +0.15% | 1.42 M |
| 16 sep 2026 | 19.82 | 19.90 | 19.31 | 19.45 | −1.97% | 1.07 M |
| 15 sep 2026 | 19.89 | 19.95 | 19.66 | 19.84 | −0.65% | 852,547.921 |
| 14 sep 2026 | 19.93 | 20.13 | 19.69 | 19.97 | +0.35% | 978,730.156 |
| 11 sep 2026 | 19.75 | 20.02 | 19.58 | 19.90 | +1.53% | 2.14 M |
| 10 sep 2026 | 19.48 | 19.74 | 19.42 | 19.60 | −0.71% | 1.93 M |
| 9 sep 2026 | 19.70 | 19.83 | 19.59 | 19.74 | −0.20% | 1.28 M |
| 8 sep 2026 | 19.83 | 19.98 | 19.76 | 19.78 | −0.05% | 778,588.314 |
| 4 sep 2026 | 19.80 | 19.88 | 19.66 | 19.79 | −0.20% | 800,054.026 |
| 3 sep 2026 | 19.81 | 19.88 | 19.52 | 19.83 | +0.92% | 765,388.422 |
| 2 sep 2026 | 19.80 | 19.81 | 19.48 | 19.65 | −0.10% | 928,220.836 |
| 1 sep 2026 | 19.79 | 19.96 | 19.62 | 19.67 | −0.05% | 933,298.964 |
| 31 ago 2026 | 19.61 | 19.75 | 19.50 | 19.68 | +0.25% | 1.31 M |
| 28 ago 2026 | 19.71 | 19.71 | 19.46 | 19.63 | +0.15% | 892,918.593 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.