Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	10.06	10.31	9.921	10.24	595,527	+0.15(+1.45%)
Dec 30, 2008	9.739	10.14	9.718	10.10	992,375	-0.08(-0.82%)
Dec 29, 2008	10.20	10.31	10.16	10.18	587,497	+0.06(+0.55%)
Dec 26, 2008	10.30	10.32	9.969	10.12	557,013	-0.29(-2.75%)
Dec 24, 2008	10.23	10.52	10.23	10.41	502,419	+0.50(+5.07%)
Dec 23, 2008	10.19	10.23	9.788	9.907	2,162,421	-0.45(-4.38%)
Dec 22, 2008	10.36	10.44	10.16	10.36	1,555,787	+0.00(+0.00%)
Dec 19, 2008	10.49	10.65	10.20	10.36	1,923,007	+0.20(+1.92%)
Dec 18, 2008	10.39	10.47	10.07	10.16	1,845,643	+0.35(+3.56%)
Dec 17, 2008	9.767	9.990	9.760	9.816	1,687,642	+0.14(+1.44%)
Dec 16, 2008	9.153	9.697	8.797	9.676	2,791,601	+0.63(+6.94%)
Dec 15, 2008	9.306	9.306	8.936	9.048	1,298,188	-0.31(-3.28%)
Dec 12, 2008	8.866	9.362	8.866	9.355	2,281,725	+0.34(+3.80%)
Dec 11, 2008	8.727	9.355	8.685	9.013	1,473,351	-0.08(-0.84%)
Dec 10, 2008	8.887	9.146	8.873	9.090	1,552,993	+0.86(+10.43%)
Dec 09, 2008	8.182	8.454	8.057	8.231	1,585,652	-0.17(-1.99%)
Dec 08, 2008	8.098	8.468	8.098	8.399	1,537,829	+0.64(+8.28%)
Dec 05, 2008	7.442	7.819	7.316	7.756	1,689,789	+0.34(+4.61%)
Dec 04, 2008	7.561	7.610	7.303	7.414	1,156,970	-0.33(-4.24%)
Dec 03, 2008	7.449	7.770	7.365	7.742	1,008,872	+0.06(+0.73%)
Dec 02, 2008	7.477	7.742	7.460	7.687	1,160,309	+0.28(+3.77%)
Dec 01, 2008	7.798	7.959	7.400	7.407	1,069,125	-0.51(-6.44%)
Nov 28, 2008	7.840	7.931	7.735	7.917	406,560	-0.15(-1.82%)
Nov 26, 2008	7.561	8.070	7.561	8.064	807,211	+0.51(+6.75%)
Nov 25, 2008	7.484	7.756	7.456	7.554	1,210,299	-0.47(-5.83%)
Nov 24, 2008	7.449	8.203	7.358	8.022	1,899,665	+0.40(+5.32%)
Nov 21, 2008	7.177	7.707	6.940	7.617	2,004,623	+0.57(+8.02%)
Nov 20, 2008	7.407	7.498	7.002	7.051	1,527,317	-0.38(-5.16%)
Nov 19, 2008	7.994	8.043	7.372	7.435	1,082,469	-0.93(-11.10%)
Nov 18, 2008	8.399	8.413	7.938	8.364	1,278,747	-0.14(-1.64%)
Nov 17, 2008	8.650	8.866	8.489	8.503	1,558,060	-0.27(-3.03%)
Nov 14, 2008	8.971	9.188	8.741	8.769	1,825,969	-1.19(-11.92%)
Nov 13, 2008	9.111	9.997	8.831	9.955	1,993,975	+1.02(+11.41%)
Nov 12, 2008	9.132	9.376	8.887	8.936	1,688,006	-0.01(-0.16%)
Nov 11, 2008	9.125	9.208	8.741	8.950	1,565,692	-0.26(-2.81%)
Nov 10, 2008	9.076	9.250	9.020	9.208	1,814,568	+0.17(+1.93%)
Nov 07, 2008	8.762	9.076	8.685	9.034	2,083,946	+0.67(+8.01%)
Nov 06, 2008	9.090	9.090	8.294	8.364	1,795,838	-0.63(-6.99%)
Nov 05, 2008	9.397	9.509	8.957	8.992	1,066,144	-0.45(-4.80%)
Nov 04, 2008	9.194	9.509	9.104	9.446	997,101	+0.82(+9.55%)
Nov 03, 2008	8.692	8.804	8.496	8.622	1,419,524	-0.14(-1.59%)
Oct 31, 2008	9.104	9.104	8.643	8.762	1,584,064	-0.52(-5.64%)
Oct 30, 2008	8.804	9.453	8.622	9.285	2,060,955	+1.60(+20.80%)
Oct 29, 2008	7.840	8.140	7.212	7.687	2,538,576	-0.45(-5.49%)
Oct 28, 2008	7.694	8.203	7.351	8.133	2,458,426	+0.41(+5.33%)
Oct 27, 2008	7.680	8.029	7.617	7.721	1,256,184	+0.03(+0.45%)
Oct 24, 2008	7.903	7.987	7.575	7.687	2,411,060	-1.34(-14.85%)
Oct 23, 2008	8.992	9.069	8.503	9.027	2,053,814	-0.12(-1.30%)
Oct 22, 2008	9.690	9.711	8.887	9.146	1,583,736	-0.64(-6.50%)
Oct 21, 2008	10.08	10.26	9.781	9.781	1,128,781	-0.68(-6.47%)
Oct 20, 2008	10.48	10.52	10.25	10.46	1,382,634	-0.01(-0.13%)
Oct 17, 2008	10.23	10.65	10.20	10.47	1,637,203	-0.01(-0.13%)
Oct 16, 2008	10.65	10.70	9.851	10.49	3,031,303	+0.31(+3.09%)
Oct 15, 2008	11.31	11.32	10.07	10.17	2,836,815	-1.14(-10.06%)
Oct 14, 2008	11.18	11.72	10.88	11.31	2,330,297	+0.49(+4.52%)
Oct 13, 2008	10.54	11.10	10.45	10.82	2,615,019	+1.48(+15.84%)
Oct 10, 2008	9.383	9.774	8.713	9.341	2,567,973	-0.20(-2.05%)
Oct 09, 2008	10.07	10.16	9.341	9.537	1,403,820	-0.24(-2.43%)
Oct 08, 2008	9.781	10.18	9.578	9.774	1,440,684	-0.14(-1.41%)
Oct 07, 2008	10.61	10.74	9.851	9.914	1,945,377	-0.66(-6.27%)
Oct 06, 2008	10.49	10.78	9.921	10.58	1,917,215	-0.62(-5.55%)
Oct 03, 2008	11.30	11.51	11.15	11.20	0	-0.08(-0.68%)
Oct 02, 2008	11.68	11.78	11.21	11.28	1,168,648	-0.72(-5.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.