Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.28	13.40	13.26	13.39	611,784	+0.26(+1.97%)
Feb 25, 2010	13.12	13.17	13.02	13.13	925,430	-0.33(-2.44%)
Feb 24, 2010	13.51	13.52	13.38	13.46	997,503	-0.24(-1.73%)
Feb 23, 2010	14.05	14.13	13.68	13.70	853,488	-0.52(-3.68%)
Feb 22, 2010	14.26	14.26	14.10	14.22	564,195	+0.23(+1.65%)
Feb 19, 2010	14.11	14.19	13.96	13.99	1,378,281	-0.31(-2.20%)
Feb 18, 2010	14.16	14.31	14.13	14.30	724,270	+0.07(+0.49%)
Feb 17, 2010	14.28	14.28	14.18	14.24	3,613,499	+0.19(+1.34%)
Feb 16, 2010	14.14	14.14	13.87	14.05	1,800,910	-0.16(-1.13%)
Feb 12, 2010	14.16	14.21	14.21	14.21	883,204	+0.01(+0.05%)
Feb 11, 2010	14.12	14.24	13.90	14.20	448,728	+0.20(+1.45%)
Feb 10, 2010	13.99	14.00	13.79	14.00	594,999	-0.02(-0.15%)
Feb 09, 2010	13.91	14.04	13.84	14.02	1,137,261	+0.06(+0.45%)
Feb 08, 2010	14.21	14.21	13.87	13.96	1,383,741	+0.38(+2.83%)
Feb 05, 2010	13.96	13.96	13.37	13.57	1,064,729	-0.50(-3.57%)
Feb 04, 2010	14.49	14.54	14.04	14.07	2,080,928	-0.28(-1.95%)
Feb 03, 2010	14.59	14.70	14.30	14.35	1,190,138	-0.48(-3.25%)
Feb 02, 2010	14.87	14.89	14.80	14.84	2,168,889	+0.08(+0.54%)
Feb 01, 2010	14.88	14.88	14.67	14.76	1,649,091	+0.00(+0.02%)
Jan 29, 2010	15.16	15.21	14.67	14.75	1,616,238	-0.07(-0.47%)
Jan 28, 2010	15.11	15.11	14.75	14.82	1,585,655	-0.14(-0.93%)
Jan 27, 2010	14.96	15.11	14.87	14.96	2,255,815	+0.92(+6.56%)
Jan 26, 2010	14.17	14.24	13.99	14.04	1,083,145	-0.28(-1.95%)
Jan 25, 2010	14.37	14.37	14.24	14.32	1,349,750	-0.15(-1.06%)
Jan 22, 2010	14.65	14.70	14.47	14.47	1,345,056	-0.14(-0.96%)
Jan 21, 2010	14.93	14.99	14.61	14.61	1,631,460	-0.10(-0.71%)
Jan 20, 2010	14.65	14.93	14.61	14.72	1,458,350	+0.67(+4.77%)
Jan 19, 2010	14.05	14.20	13.98	14.05	907,639	+0.06(+0.40%)
Jan 15, 2010	13.91	13.99	13.99	13.99	1,569,600	+0.55(+4.10%)
Jan 14, 2010	13.40	13.53	13.39	13.44	1,471,261	-0.18(-1.33%)
Jan 13, 2010	13.75	13.83	13.56	13.62	1,258,735	+0.18(+1.35%)
Jan 12, 2010	13.48	13.61	13.38	13.44	1,036,594	-0.36(-2.63%)
Jan 11, 2010	13.93	13.93	13.73	13.80	393,030	+0.07(+0.51%)
Jan 08, 2010	13.61	13.94	13.61	13.73	1,601,725	+0.76(+5.87%)
Jan 07, 2010	12.94	13.01	12.88	12.97	951,117	+0.36(+2.88%)
Jan 06, 2010	12.82	12.82	12.59	12.61	718,340	+0.15(+1.18%)
Jan 05, 2010	12.34	12.55	12.32	12.46	731,120	+0.51(+4.26%)
Jan 04, 2010	11.95	12.04	11.90	11.95	346,654	+0.21(+1.78%)
Dec 31, 2009	11.70	11.74	11.74	11.74	401,782	+0.11(+0.96%)
Dec 30, 2009	11.67	11.76	11.62	11.63	493,242	-0.16(-1.36%)
Dec 29, 2009	11.82	11.84	11.71	11.79	708,478	-0.22(-1.86%)
Dec 28, 2009	12.10	12.15	11.99	12.02	609,446	-0.10(-0.81%)
Dec 24, 2009	12.09	12.15	12.06	12.11	173,280	+0.16(+1.34%)
Dec 23, 2009	12.02	12.04	11.95	11.95	473,346	-0.07(-0.58%)
Dec 22, 2009	11.92	12.02	11.85	12.02	407,613	+0.12(+1.00%)
Dec 21, 2009	11.99	12.04	11.90	11.90	267,927	-0.05(-0.41%)
Dec 18, 2009	12.00	12.04	11.91	11.95	764,347	+0.01(+0.06%)
Dec 17, 2009	12.08	12.11	11.90	11.95	989,294	-0.38(-3.06%)
Dec 16, 2009	12.40	12.42	12.27	12.32	1,151,748	+0.01(+0.06%)
Dec 15, 2009	12.34	12.41	12.32	12.32	691,979	+0.05(+0.40%)
Dec 14, 2009	12.27	12.30	12.25	12.27	780,617	+0.09(+0.74%)
Dec 11, 2009	12.28	12.32	12.11	12.18	2,063,418	-0.06(-0.51%)
Dec 10, 2009	12.24	12.27	12.03	12.24	1,324,621	+0.45(+3.85%)
Dec 09, 2009	11.70	11.81	11.67	11.78	663,060	+0.24(+2.12%)
Dec 08, 2009	11.60	11.60	11.48	11.54	643,540	-0.13(-1.08%)
Dec 07, 2009	11.71	11.78	11.65	11.67	375,880	-0.12(-1.01%)
Dec 04, 2009	11.91	11.94	11.73	11.78	964,960	+0.14(+1.20%)
Dec 03, 2009	11.64	11.84	11.64	11.64	735,427	-0.05(-0.42%)
Dec 02, 2009	11.70	11.83	11.64	11.69	660,280	-0.02(-0.18%)

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.