KT Corporation (KT)
NYSE: KT · Real-Time Price · USD
20.00
-0.19 (-0.94%)
Aug 11, 2025, 4:00 PM - Market closed
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 19.90 | 20.18 | 19.90 | 20.10 | - | -0.45% | 401,945 |
| Aug 8, 2025 | 20.10 | 20.27 | 19.94 | 20.19 | 20.19 | 0.20% | 666,697 |
| Aug 7, 2025 | 20.00 | 20.36 | 19.71 | 20.15 | 20.15 | -0.10% | 1,829,888 |
| Aug 6, 2025 | 20.54 | 20.54 | 20.14 | 20.17 | 20.17 | -2.80% | 1,340,953 |
| Aug 5, 2025 | 20.61 | 20.75 | 20.49 | 20.75 | 20.75 | 0.92% | 1,027,148 |
| Aug 4, 2025 | 20.51 | 20.78 | 20.50 | 20.56 | 20.56 | 0.88% | 1,269,634 |
| Aug 1, 2025 | 19.94 | 20.48 | 19.32 | 20.38 | 20.38 | 0.94% | 1,217,733 |
| Jul 31, 2025 | 20.04 | 20.23 | 20.04 | 20.19 | 20.19 | -0.10% | 1,213,774 |
| Jul 30, 2025 | 20.15 | 20.30 | 20.15 | 20.21 | 20.21 | -0.64% | 478,826 |
| Jul 29, 2025 | 19.97 | 20.34 | 19.93 | 20.34 | 20.34 | 1.50% | 1,083,951 |
| Jul 28, 2025 | 20.32 | 20.39 | 19.93 | 20.04 | 20.04 | -2.95% | 1,119,209 |
| Jul 25, 2025 | 20.77 | 20.85 | 20.58 | 20.65 | 20.65 | -1.43% | 517,758 |
| Jul 24, 2025 | 21.00 | 21.13 | 20.93 | 20.95 | 20.95 | -0.57% | 1,264,357 |
| Jul 23, 2025 | 21.03 | 21.15 | 20.95 | 21.07 | 21.07 | 0.19% | 1,008,274 |
| Jul 22, 2025 | 20.87 | 21.10 | 20.85 | 21.03 | 21.03 | 1.11% | 730,416 |
| Jul 21, 2025 | 20.80 | 21.00 | 20.76 | 20.80 | 20.80 | 0.05% | 666,440 |
| Jul 18, 2025 | 20.93 | 20.95 | 20.77 | 20.79 | 20.79 | -0.91% | 613,943 |
| Jul 17, 2025 | 21.00 | 21.09 | 20.80 | 20.98 | 20.98 | -0.90% | 833,224 |
| Jul 16, 2025 | 21.31 | 21.33 | 21.06 | 21.17 | 21.17 | -0.98% | 676,732 |
| Jul 15, 2025 | 21.39 | 21.49 | 21.20 | 21.38 | 21.38 | 0.47% | 1,144,920 |
| Jul 14, 2025 | 21.25 | 21.41 | 21.25 | 21.28 | 21.28 | 0.24% | 763,168 |
| Jul 11, 2025 | 21.19 | 21.43 | 21.11 | 21.23 | 21.23 | 1.29% | 1,130,626 |
| Jul 10, 2025 | 20.82 | 21.11 | 20.82 | 20.96 | 20.96 | 1.40% | 1,000,583 |
| Jul 9, 2025 | 20.73 | 20.78 | 20.61 | 20.67 | 20.67 | -0.48% | 786,750 |
| Jul 8, 2025 | 21.00 | 21.07 | 20.57 | 20.77 | 20.77 | -1.14% | 1,690,494 |
| Jul 7, 2025 | 21.22 | 21.27 | 20.99 | 21.01 | 21.01 | -0.90% | 1,030,494 |
| Jul 3, 2025 | 21.24 | 21.40 | 21.14 | 21.20 | 21.20 | - | 556,309 |
| Jul 2, 2025 | 21.14 | 21.35 | 21.08 | 21.20 | 21.20 | -0.52% | 958,183 |
| Jul 1, 2025 | 21.32 | 21.61 | 21.17 | 21.31 | 21.31 | 2.55% | 1,608,637 |
| Jun 30, 2025 | 20.80 | 20.93 | 20.65 | 20.78 | 20.78 | 2.36% | 2,391,807 |
| Jun 27, 2025 | 20.30 | 20.57 | 20.21 | 20.30 | 20.30 | 0.89% | 1,663,219 |
| Jun 26, 2025 | 20.04 | 20.38 | 20.00 | 20.12 | 20.12 | 1.00% | 1,471,124 |
| Jun 25, 2025 | 20.14 | 20.17 | 19.68 | 19.92 | 19.92 | -1.73% | 1,723,230 |
| Jun 24, 2025 | 19.93 | 20.30 | 19.85 | 20.27 | 20.27 | 2.68% | 2,008,759 |
| Jun 23, 2025 | 19.55 | 19.80 | 19.36 | 19.74 | 19.74 | -0.30% | 1,242,738 |
| Jun 20, 2025 | 19.86 | 19.87 | 19.72 | 19.80 | 19.80 | 0.30% | 930,474 |
| Jun 18, 2025 | 19.80 | 19.93 | 19.73 | 19.74 | 19.74 | -0.05% | 1,204,536 |
| Jun 17, 2025 | 20.05 | 20.06 | 19.75 | 19.75 | 19.75 | -2.03% | 1,316,951 |
| Jun 16, 2025 | 20.23 | 20.46 | 20.15 | 20.16 | 20.16 | 0.85% | 1,250,679 |
| Jun 13, 2025 | 19.97 | 20.09 | 19.83 | 19.99 | 19.99 | -0.70% | 800,199 |
| Jun 12, 2025 | 20.04 | 20.19 | 19.92 | 20.13 | 20.13 | 1.77% | 1,187,701 |
| Jun 11, 2025 | 19.73 | 19.99 | 19.69 | 19.78 | 19.78 | 0.41% | 992,611 |
| Jun 10, 2025 | 19.82 | 19.90 | 19.57 | 19.70 | 19.70 | -0.91% | 576,432 |
| Jun 9, 2025 | 19.69 | 19.89 | 19.60 | 19.88 | 19.88 | 0.81% | 1,012,267 |
| Jun 6, 2025 | 19.61 | 19.84 | 19.56 | 19.72 | 19.72 | 0.31% | 960,104 |
| Jun 5, 2025 | 19.42 | 19.70 | 19.23 | 19.66 | 19.66 | 2.24% | 1,624,536 |
| Jun 4, 2025 | 19.07 | 19.34 | 19.03 | 19.23 | 19.23 | 1.32% | 1,122,758 |
| Jun 3, 2025 | 18.86 | 19.02 | 18.73 | 18.98 | 18.98 | 0.64% | 910,417 |
| Jun 2, 2025 | 18.85 | 19.00 | 18.70 | 18.86 | 18.86 | 0.27% | 1,613,621 |
| May 30, 2025 | 19.03 | 19.06 | 18.43 | 18.81 | 18.81 | -1.98% | 2,345,698 |