La bourse est fermée

KT Corporation (030200.KS)

KSE - KSE Prix différé. Devise en KRW
Ajouter à la liste dynamique
37 250,00-450,00 (-1,19 %)
À la clôture : 03:30PM KST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202437 250,0037 700,0036 950,0037 250,0037 250,00650 395
16 mai 202437 150,0038 250,0036 950,0037 700,0037 700,001 245 646
14 mai 202436 000,0037 100,0035 800,0036 550,0036 550,00838 398
13 mai 202436 000,0036 250,0035 700,0035 800,0035 800,00372 289
10 mai 202436 400,0036 650,0035 800,0035 800,0035 800,00721 321
09 mai 202435 650,0036 100,0035 350,0035 650,0035 650,00736 719
08 mai 202435 800,0035 900,0035 350,0035 400,0035 400,00492 090
07 mai 202434 800,0035 850,0034 750,0035 600,0035 600,00918 936
03 mai 202434 750,0034 800,0034 300,0034 500,0034 500,00569 625
02 mai 202434 600,0034 850,0034 550,0034 600,0034 600,00640 334
30 avr. 202434 500,0034 850,0034 500,0034 600,0034 600,00550 251
29 avr. 202434 800,0034 950,0034 500,0034 600,0034 600,00434 261
26 avr. 202434 200,0034 600,0033 850,0034 500,0034 500,00475 488
25 avr. 202434 250,0034 400,0033 950,0034 100,0034 100,00460 462
24 avr. 202434 950,0035 200,0034 500,0034 650,0034 650,00487 124
23 avr. 202434 350,0034 850,0034 200,0034 550,0034 550,00476 712
22 avr. 202433 850,0034 650,0033 750,0034 300,0034 300,00695 549
19 avr. 202433 350,0033 650,0033 000,0033 300,0033 300,00773 900
18 avr. 202434 000,0034 200,0033 350,0033 650,0033 650,00595 434
17 avr. 202434 300,0034 550,0033 400,0033 600,0033 600,00660 749
16 avr. 202434 400,0034 900,0034 000,0034 250,0034 250,00712 700
15 avr. 202434 300,0034 600,0034 050,0034 450,0034 450,00546 411
12 avr. 202435 050,0035 450,0034 300,0034 600,0034 600,00912 532
11 avr. 202435 100,0035 750,0034 550,0035 400,0035 400,001 123 217
09 avr. 202436 950,0037 100,0036 300,0036 400,0036 400,00272 494
08 avr. 202436 150,0037 050,0035 700,0036 850,0036 850,00751 062
05 avr. 202436 000,0036 550,0035 900,0036 150,0036 150,00525 240
04 avr. 202436 400,0036 650,0036 200,0036 350,0036 350,00408 786
03 avr. 202436 950,0037 000,0036 000,0036 050,0036 050,00668 260
02 avr. 202437 300,0037 550,0036 900,0037 000,0037 000,00704 204
01 avr. 202438 150,0038 150,0037 600,0037 700,0037 700,00225 734
29 mars 202438 300,0038 450,0037 700,0037 700,0037 700,00277 999
28 mars 202438 400,0038 650,0037 950,0037 950,0037 950,00443 686
27 mars 202438 150,0038 850,0038 150,0038 650,0038 650,00328 026
26 mars 202438 250,0039 100,0038 000,0038 800,0038 800,00515 183
25 mars 202438 750,0038 750,0037 850,0037 850,0037 850,00492 046
22 mars 202438 450,0039 400,0038 450,0038 750,0038 750,00568 380
21 mars 202437 750,0038 650,0037 600,0038 350,0038 350,00643 752
20 mars 202437 600,0037 750,0037 150,0037 300,0037 300,00339 179
19 mars 202437 650,0037 900,0037 300,0037 350,0037 350,00463 014
18 mars 202438 650,0038 700,0037 900,0038 000,0038 000,00300 766
15 mars 202438 350,0038 600,0037 850,0038 250,0038 250,00741 413
14 mars 202438 450,0038 900,0038 250,0038 550,0038 550,00990 675
13 mars 202438 150,0038 300,0037 800,0038 000,0038 000,00407 925
12 mars 202438 600,0038 750,0037 650,0037 950,0037 950,00559 280
11 mars 202438 500,0038 700,0038 200,0038 250,0038 250,00433 982
08 mars 202439 050,0039 500,0038 600,0038 750,0038 750,00565 329
07 mars 202438 900,0039 200,0038 700,0039 050,0039 050,00392 806
06 mars 202438 800,0039 350,0038 650,0039 000,0039 000,00469 190
05 mars 202438 600,0039 450,0038 450,0038 900,0038 900,00649 786
04 mars 202439 250,0039 750,0038 600,0038 600,0038 600,00591 873
29 févr. 202438 200,0039 100,0038 200,0039 100,0039 100,00873 016
28 févr. 202437 950,0038 650,0037 250,0038 400,0038 400,00852 237
27 févr. 202438 800,0039 100,0037 650,0038 100,0038 100,00716 616
26 févr. 202439 750,0039 800,0038 500,0038 700,0038 700,00591 319
23 févr. 202440 000,0040 350,0039 300,0039 400,0039 400,00639 379
22 févr. 202439 750,0040 200,0039 150,0039 900,0039 900,00675 913
21 févr. 202440 800,0041 000,0039 000,0039 500,0039 500,001 519 696
20 févr. 202442 200,0042 200,0041 100,0041 450,0041 450,001 095 994
19 févr. 202439 700,0042 400,0039 650,0042 200,0042 200,002 049 709
16 févr. 202438 750,0039 450,0038 500,0039 450,0039 450,001 046 157
15 févr. 202438 200,0038 500,0038 050,0038 400,0038 400,00659 244
14 févr. 202437 900,0038 300,0037 650,0037 850,0037 850,00709 214
13 févr. 202437 900,0038 700,0037 800,0038 350,0038 350,00908 809
08 févr. 202438 150,0038 200,0037 000,0037 650,0037 650,001 198 879
07 févr. 202438 400,0038 900,0038 050,0038 150,0038 150,001 258 413
06 févr. 202437 650,0038 200,0037 550,0037 850,0037 850,001 155 502
05 févr. 202438 150,0038 400,0037 300,0038 000,0038 000,001 509 744
02 févr. 202437 800,0039 100,0037 350,0038 550,0038 550,002 442 529
01 févr. 202435 100,0037 000,0035 100,0036 900,0036 900,001 912 993
31 janv. 202435 100,0035 400,0034 950,0035 400,0035 400,00898 524
30 janv. 202435 000,0035 250,0034 850,0035 100,0035 100,00531 110
29 janv. 202435 050,0035 200,0034 750,0034 750,0034 750,00512 271
26 janv. 202434 300,0035 100,0034 200,0034 800,0034 800,00717 318
25 janv. 202433 550,0034 500,0033 500,0034 200,0034 200,00531 608
24 janv. 202433 600,0033 700,0033 250,0033 700,0033 700,00445 287
23 janv. 202433 800,0033 800,0033 300,0033 650,0033 650,00343 205
22 janv. 202433 850,0033 850,0033 500,0033 700,0033 700,00279 104
19 janv. 202433 950,0033 950,0033 600,0033 750,0033 750,00352 710
18 janv. 202433 400,0033 800,0033 200,0033 800,0033 800,00489 997
17 janv. 202433 300,0033 400,0032 950,0033 300,0033 300,00362 802
16 janv. 202433 450,0033 550,0033 000,0033 150,0033 150,00344 106
15 janv. 202433 600,0033 650,0033 550,0033 550,0033 550,0026 974
12 janv. 202433 500,0033 750,0033 300,0033 550,0033 550,00262 218
11 janv. 202433 700,0033 850,0033 450,0033 450,0033 450,00518 440
10 janv. 202433 700,0033 700,0033 450,0033 700,0033 700,00271 456
09 janv. 202433 950,0033 950,0033 500,0033 700,0033 700,00306 649
08 janv. 202433 500,0033 850,0033 300,0033 650,0033 650,00368 284
05 janv. 202433 250,0033 550,0033 250,0033 500,0033 500,00334 395
04 janv. 202433 650,0033 900,0033 300,0033 550,0033 550,00478 994
03 janv. 202433 900,0034 250,0033 500,0033 600,0033 600,00684 490
02 janv. 202433 850,0034 350,0033 800,0034 150,0034 150,00608 435
28 déc. 202333 600,0034 500,0033 550,0034 400,0034 400,00724 624
27 déc. 202333 650,0034 000,0033 100,0033 500,0033 500,001 914 020
27 déc. 20231960 Dividende
26 déc. 202335 500,0035 800,0035 050,0035 450,0033 490,001 878 921
22 déc. 202335 750,0035 800,0035 200,0035 400,0033 442,77751 774
21 déc. 202335 550,0035 750,0035 400,0035 750,0033 773,41628 616
20 déc. 202335 750,0036 100,0035 750,0035 950,0033 962,36783 263
19 déc. 202335 350,0035 650,0035 300,0035 650,0033 678,94463 480
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...