KT Corp (KT) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	18,18	-0,22	-1,20%	18,36	18,40	18,17	1.037.799
19 Mar 2025	18,40	0,02	0,11%	18,54	18,59	18,21	1.181.587
18 Mar 2025	18,38	-0,25	-1,34%	18,45	18,48	18,125	1.153.016
17 Mar 2025	18,63	0,35	1,91%	18,41	18,74	18,30	960.754
14 Mar 2025	18,28	0,20	1,11%	18,25	18,28	17,97	1.304.036
13 Mar 2025	18,08	0,12	0,67%	17,80	18,18	17,77	1.144.934
12 Mar 2025	17,96	0,18	1,01%	18,00	18,05	17,72	924.613
11 Mar 2025	17,78	0,18	1,02%	17,78	17,78	17,23	1.710.792
10 Mar 2025	17,60	-0,34	-1,90%	17,91	17,94	17,525	843.605
08 Mar 2025	17,94	0,02	0,11%	17,89	17,94	17,68	1.240.282
07 Mar 2025	17,92	-0,04	-0,22%	18,02	18,085	17,835	1.241.204
06 Mar 2025	17,96	0,86	5,03%	17,30	17,99	17,205	3.713.210
05 Mar 2025	17,10	-0,08	-0,47%	16,83	17,235	16,83	1.368.942
04 Mar 2025	17,18	0,02	0,12%	17,26	17,44	17,07	1.557.286
01 Mar 2025	17,16	-0,05	-0,29%	17,03	17,16	16,81	1.982.572
28 Feb 2025	17,21	-0,47	-2,66%	17,62	17,74	17,19	1.293.376
27 Feb 2025	17,68	-0,12	-0,67%	17,91	17,91	17,675	1.465.026
26 Feb 2025	17,80	0,17	0,96%	17,59	17,84	17,59	1.457.837
25 Feb 2025	17,63	0,20	1,15%	17,55	17,685	17,425	2.494.606
22 Feb 2025	17,43	-0,12	-0,68%	17,45	17,475	17,195	1.966.390
21 Feb 2025	17,55	0,24	1,39%	17,40	17,59	17,33	2.683.785
20 Feb 2025	17,31	0,06	0,35%	17,36	17,40	17,125	2.059.241
19 Feb 2025	17,25	0,15	0,88%	17,09	17,29	16,965	1.843.801
15 Feb 2025	17,10	0,26	1,54%	17,16	17,21	16,91	1.807.019
14 Feb 2025	16,84	0,04	0,24%	16,80	16,875	16,58	1.447.417
13 Feb 2025	16,80	-0,14	-0,83%	16,62	16,875	16,62	1.341.730
12 Feb 2025	16,94	-0,09	-0,53%	16,94	17,01	16,81	1.371.464
11 Feb 2025	17,03	0,34	2,04%	16,91	17,155	16,68	1.222.057
08 Feb 2025	16,69	-0,34	-2,00%	16,83	16,875	16,63	2.009.725
07 Feb 2025	17,03	0,02	0,12%	17,01	17,03	16,73	1.437.288
06 Feb 2025	17,01	0,01	0,06%	17,01	17,14	16,77	1.594.567
05 Feb 2025	17,00	-0,27	-1,56%	17,29	17,3295	16,99	1.402.494
04 Feb 2025	17,27	-0,06	-0,35%	16,89	17,32	16,84	1.456.890
01 Feb 2025	17,33	-0,26	-1,48%	17,59	17,62	17,31	1.197.329
31 Gen 2025	17,59	-0,13	-0,73%	17,87	17,89	17,56	580.820
30 Gen 2025	17,72	0,01	0,06%	17,77	17,94	17,675	407.419
29 Gen 2025	17,71	-0,23	-1,28%	17,94	17,98	17,68	690.487
28 Gen 2025	17,94	0,28	1,59%	17,61	17,985	17,60	1.160.237
25 Gen 2025	17,66	0,70	4,13%	17,65	17,76	17,52	845.596
24 Gen 2025	16,96	0,00	0,00%	16,96	16,96	16,96	0
23 Gen 2025	16,96	0,00	0,00%	16,84	17,005	16,72	1.940.112
22 Gen 2025	16,96	0,22	1,31%	16,88	17,055	16,80	1.270.148
18 Gen 2025	16,74	0,19	1,15%	16,60	16,76	16,56	1.008.874
17 Gen 2025	16,55	0,16	0,98%	16,45	16,57	16,32	1.549.597
16 Gen 2025	16,39	0,19	1,17%	16,09	16,47	16,09	1.452.920
15 Gen 2025	16,20	0,19	1,19%	16,01	16,22	15,895	1.539.774
14 Gen 2025	16,01	0,44	2,83%	15,58	16,025	15,55	1.263.884
11 Gen 2025	15,57	-0,23	-1,46%	15,6425	15,77	15,55	1.283.011
09 Gen 2025	15,80	0,01	0,06%	15,755	15,85	15,635	1.186.862
08 Gen 2025	15,79	0,12	0,77%	15,69	15,95	15,69	1.325.867
07 Gen 2025	15,67	-0,07	-0,44%	15,69	15,80	15,585	1.187.551
04 Gen 2025	15,74	0,12	0,77%	15,69	15,785	15,64	538.962
03 Gen 2025	15,62	0,10	0,64%	15,64	15,6782	15,54	787.910
01 Gen 2025	15,52	-0,10	-0,64%	15,60	15,66	15,49	530.292
31 Dic 2024	15,62	-0,24	-1,51%	15,51	15,705	15,49	529.967
28 Dic 2024	15,86	-0,10	-0,63%	15,80	15,89	15,80	840.135
27 Dic 2024	15,96	-0,18	-1,12%	16,05	16,15	15,95	400.802
24 Dic 2024	16,14	0,09	0,56%	16,10	16,20	16,005	311.851
24 Dic 2024	16,05	-0,02	-0,12%	16,03	16,238	15,9058	936.962