ストックスクリーナーアプリを入手
16.36
2.16%
0.36
アフターアワーズ：
16.41
0.05
+0.31%
Kt Corporation 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.40 | $16.08 | $0.32 | 2,297,361.0 | +2.25% |
| 2024-11-20 | $16.02 | $15.61 | $0.405 | 2,342,254.0 | +4.23% |
| 2024-11-19 | $15.38 | $15.01 | $0.365 | 2,668,400.0 | +0.52% |
| 2024-11-18 | $15.32 | $15.00 | $0.32 | 1,790,496.0 | +0.46% |
| 2024-11-15 | $15.23 | $14.99 | $0.24 | 1,147,202.0 | -0.33% |
| 2024-11-14 | $15.28 | $14.79 | $0.49 | 1,519,021.0 | -0.52% |
| 2024-11-13 | $15.36 | $15.16 | $0.195 | 1,070,902.0 | -0.78% |
| 2024-11-12 | $15.60 | $15.30 | $0.30 | 683,655.0 | -1.59% |
| 2024-11-11 | $15.86 | $15.59 | $0.27 | 1,174,834.0 | +5.02% |
| 2024-11-08 | $15.29 | $14.95 | $0.34 | 1,365,569.0 | -7.60% |
| 2024-11-07 | $16.24 | $15.61 | $0.63 | 1,465,235.0 | +3.12% |
| 2024-11-06 | $15.73 | $15.46 | $0.275 | 1,004,771.0 | +0.26% |
| 2024-11-05 | $15.68 | $15.33 | $0.35 | 820,275.0 | -0.70% |
| 2024-11-04 | $15.85 | $15.70 | $0.15 | 351,000.0 | +0.25% |
| 2024-11-01 | $15.90 | $15.70 | $0.20 | 790,997.0 | -0.06% |
| 2024-10-31 | $15.91 | $15.72 | $0.1915 | 506,584.0 | -0.51% |
| 2024-10-30 | $15.99 | $15.77 | $0.22 | 611,225.0 | +0.96% |
| 2024-10-29 | $15.72 | $15.62 | $0.10 | 278,782.0 | -0.13% |
| 2024-10-28 | $15.84 | $15.68 | $0.16 | 330,551.0 | -0.76% |
| 2024-10-25 | $15.90 | $15.79 | $0.12 | 466,079.0 | +0.57% |
| 2024-10-24 | $15.91 | $15.68 | $0.23 | 546,526.0 | +1.03% |
| 2024-10-23 | $15.60 | $15.45 | $0.145 | 458,735.0 | -2.02% |
| 2024-10-22 | $15.98 | $15.80 | $0.18 | 576,755.0 | +1.60% |
Kt Corporation Adr (KT) 株の年ごとの株価履歴
この詳細な分析では、Kt Corporation 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 Corporation 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。
2024年のKt Corporation Adr (KT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $16.40 | $14.79 | $1.61 | 20,491,972.0 | +4.01% |
| 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% |
2023年のKt Corporation Adr (KT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.12 | $12.75 | $1.37 | 11,807,923.0 | +2.91% |
| 2023-11 | $13.10 | $12.17 | $0.93 | 14,088,502.0 | +8.11% |
| 2023-10 | $12.73 | $11.83 | $0.90 | 19,982,989.0 | -5.77% |
| 2023-09 | $12.99 | $11.73 | $1.26 | 15,720,265.0 | +2.23% |
| 2023-08 | $12.86 | $11.67 | $1.19 | 17,690,930.0 | +6.91% |
| 2023-07 | $11.81 | $11.04 | $0.775 | 15,293,544.0 | +3.81% |
| 2023-06 | $12.19 | $11.18 | $1.01 | 22,489,129.0 | -4.40% |
| 2023-05 | $12.12 | $11.13 | $0.99 | 31,716,693.0 | +4.60% |
| 2023-04 | $11.84 | $11.12 | $0.725 | 21,189,658.0 | -0.35% |
| 2023-03 | $11.81 | $11.19 | $0.62 | 28,579,478.0 | -1.99% |
| 2023-02 | $14.35 | $11.30 | $3.05 | 24,784,726.0 | -19.15% |
| 2023-01 | $14.93 | $13.14 | $1.79 | 16,139,385.0 | +6.00% |
2022年のKt Corporation Adr (KT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.58 | $13.45 | $1.13 | 17,018,546.0 | -5.33% |
| 2022-11 | $14.31 | $12.54 | $1.78 | 17,932,672.0 | +12.20% |
| 2022-10 | $12.96 | $11.56 | $1.40 | 22,163,240.0 | +4.01% |
| 2022-09 | $13.64 | $12.18 | $1.46 | 23,978,986.0 | -10.93% |
| 2022-08 | $14.77 | $13.68 | $1.09 | 22,118,791.0 | -4.72% |
| 2022-07 | $14.44 | $13.70 | $0.74 | 13,997,555.0 | +3.15% |
| 2022-06 | $15.12 | $13.50 | $1.62 | 16,051,981.0 | -6.87% |
| 2022-05 | $15.23 | $13.69 | $1.54 | 22,825,039.0 | +7.61% |
| 2022-04 | $15.30 | $13.81 | $1.49 | 29,931,009.0 | -2.86% |
| 2022-03 | $14.54 | $12.66 | $1.88 | 20,127,914.0 | +8.72% |
| 2022-02 | $13.70 | $12.89 | $0.81 | 10,614,816.0 | +1.77% |
| 2022-01 | $13.42 | $12.33 | $1.09 | 24,003,113.0 | +3.10% |
1.12%
0.40%
大文字化:
|
ボリューム (24 時間):