ストックスクリーナーアプリを入手
19.00
0.05%
-0.01
アフターアワーズ：
19.00
Kt Corp Adr (KT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-06 | $19.25 | $18.91 | $0.34 | 2,354,031.0 | -0.05% |
| 2026-10-05 | $19.07 | $18.88 | $0.20 | 3,164,546.0 | +0.37% |
| 2026-10-02 | $18.96 | $18.59 | $0.37 | 2,024,561.0 | +1.23% |
| 2026-10-01 | $18.91 | $18.57 | $0.34 | 2,155,839.0 | -1.27% |
| 2026-09-30 | $19.26 | $18.81 | $0.45 | 1,857,852.0 | -1.66% |
| 2026-09-29 | $19.38 | $19.10 | $0.28 | 918,746.0 | +0.57% |
| 2026-09-28 | $19.48 | $19.05 | $0.425 | 835,108.0 | -2.74% |
| 2026-09-25 | $19.82 | $19.59 | $0.23 | 1,284,722.0 | +0.87% |
| 2026-09-24 | $19.59 | $19.41 | $0.175 | 1,414,736.0 | +0.41% |
| 2026-09-23 | $19.55 | $19.18 | $0.37 | 1,060,375.0 | -0.26% |
| 2026-09-22 | $19.66 | $19.43 | $0.23 | 972,617.0 | +0.26% |
| 2026-09-21 | $19.71 | $19.35 | $0.36 | 900,603.0 | +0.36% |
| 2026-09-18 | $19.48 | $19.09 | $0.385 | 1,682,217.0 | -0.51% |
| 2026-09-17 | $19.74 | $19.46 | $0.2812 | 1,421,526.0 | +0.15% |
| 2026-09-16 | $19.90 | $19.30 | $0.595 | 1,068,482.0 | -1.97% |
| 2026-09-15 | $19.95 | $19.66 | $0.29 | 844,327.0 | -0.65% |
| 2026-09-14 | $20.12 | $19.69 | $0.435 | 997,564.0 | +0.35% |
| 2026-09-11 | $20.02 | $19.58 | $0.435 | 2,139,470.0 | +1.53% |
| 2026-09-10 | $19.73 | $19.42 | $0.315 | 1,932,635.0 | -0.71% |
| 2026-09-09 | $19.83 | $19.59 | $0.2436 | 1,277,223.0 | -0.20% |
Kt Corp Adr (KT) 株の年ごとの株価履歴
この詳細な分析では、Kt Corp Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kt Corp Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のKt Corp Adr (KT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $19.25 | $18.57 | $0.685 | 12,053,008.0 | +0.26% |
| 2026-09 | $20.12 | $18.81 | $1.32 | 24,813,631.0 | -3.71% |
| 2026-08 | $19.75 | $18.17 | $1.57 | 32,173,427.0 | +8.88% |
| 2026-07 | $18.99 | $17.12 | $1.86 | 29,533,665.0 | +4.60% |
| 2026-06 | $19.06 | $17.21 | $1.85 | 41,834,987.0 | -3.03% |
| 2026-05 | $21.58 | $17.45 | $4.13 | 27,344,540.0 | -16.85% |
| 2026-04 | $23.01 | $21.03 | $1.98 | 24,191,850.0 | -0.09% |
| 2026-03 | $23.75 | $20.63 | $3.12 | 37,465,819.0 | -9.87% |
| 2026-02 | $24.58 | $20.32 | $4.26 | 40,907,782.0 | +13.77% |
| 2026-01 | $21.44 | $18.67 | $2.77 | 34,156,045.0 | +10.28% |
2025年のKt Corp Adr (KT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.29 | $18.23 | $1.06 | 34,175,382.0 | +3.76% |
| 2025-11 | $18.70 | $17.54 | $1.16 | 29,732,218.0 | -1.02% |
| 2025-10 | $20.02 | $18.04 | $1.98 | 26,718,698.0 | -4.87% |
| 2025-09 | $20.42 | $19.17 | $1.25 | 31,288,933.0 | -3.70% |
| 2025-08 | $21.14 | $19.32 | $1.82 | 28,749,412.0 | +0.30% |
| 2025-07 | $21.61 | $19.93 | $1.68 | 18,883,053.0 | -2.84% |
| 2025-06 | $20.93 | $18.70 | $2.23 | 26,001,462.0 | +10.47% |
| 2025-05 | $20.28 | $18.43 | $1.85 | 30,815,122.0 | -3.34% |
| 2025-04 | $19.54 | $16.25 | $3.29 | 30,963,251.0 | +9.88% |
| 2025-03 | $18.74 | $17.07 | $1.67 | 26,723,104.0 | +3.21% |
| 2025-02 | $17.84 | $16.58 | $1.26 | 30,468,642.0 | -0.98% |
| 2025-01 | $17.98 | $15.54 | $2.45 | 21,694,876.0 | +11.66% |
2024年のKt Corp Adr (KT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.11 | $15.49 | $2.62 | 45,098,221.0 | -13.94% |
| 2024-11 | $18.45 | $14.79 | $3.66 | 35,300,460.0 | +15.38% |
| 2024-10 | $15.99 | $14.77 | $1.22 | 11,849,931.0 | +2.28% |
| 2024-09 | $15.90 | $14.83 | $1.07 | 13,098,304.0 | +4.98% |
| 2024-08 | $15.15 | $13.18 | $1.97 | 9,348,778.0 | +0.55% |
| 2024-07 | $14.67 | $13.11 | $1.56 | 11,743,591.0 | +6.58% |
| 2024-06 | $13.74 | $13.11 | $0.635 | 8,445,082.0 | +1.11% |
| 2024-05 | $14.02 | $12.54 | $1.48 | 10,437,345.0 | +6.96% |
| 2024-04 | $13.87 | $12.10 | $1.77 | 16,667,496.0 | -9.84% |
| 2024-03 | $14.59 | $13.72 | $0.865 | 14,789,275.0 | -2.09% |
| 2024-02 | $15.35 | $13.78 | $1.57 | 20,201,114.0 | +8.57% |
| 2024-01 | $13.37 | $12.32 | $1.05 | 14,265,877.0 | -1.86% |
0.16%
0.15%
大文字化:
|
ボリューム (24 時間):