KT Corporation (FRA:KTC)
Germany · Delayed Price · Currency is EUR 15.80
+0.30 (1.94%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.94% | - |
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| May 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| May 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| May 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| May 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| May 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| May 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| May 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| May 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| May 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| May 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| May 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| May 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| May 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| May 6, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | - | 115 |
| May 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| May 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Apr 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Apr 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Apr 28, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 1.09% | 9 |
| Apr 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Apr 22, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2.76% | 2 |
| Apr 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Apr 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Apr 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Apr 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Apr 13, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 3.72% | 12 |
| Apr 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Apr 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Apr 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Mar 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Mar 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Mar 24, 2026 | 17.90 | 18.60 | 17.90 | 18.60 | 18.60 | 2.76% | 350 |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |