Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.73	14.95	14.70	14.87	788,380	+0.18(+1.24%)
Mar 30, 2006	14.66	14.72	14.37	14.69	821,898	+0.02(+0.14%)
Mar 29, 2006	14.53	14.71	14.50	14.67	993,783	+0.15(+1.01%)
Mar 28, 2006	14.43	14.61	14.43	14.52	2,177,501	-0.02(-0.14%)
Mar 27, 2006	14.34	14.62	14.34	14.54	888,647	+0.14(+0.97%)
Mar 24, 2006	14.54	14.54	14.25	14.40	1,249,606	-0.19(-1.29%)
Mar 23, 2006	14.49	14.66	14.49	14.59	2,323,174	+0.03(+0.24%)
Mar 22, 2006	14.41	14.61	14.37	14.56	630,676	+0.06(+0.38%)
Mar 21, 2006	14.49	14.61	14.46	14.50	554,043	-0.08(-0.57%)
Mar 20, 2006	14.61	14.63	14.53	14.58	618,787	+0.01(+0.10%)
Mar 17, 2006	14.57	14.64	14.49	14.57	716,475	+0.00(+0.00%)
Mar 16, 2006	14.56	14.62	14.46	14.57	1,202,338	+0.19(+1.31%)
Mar 15, 2006	14.38	14.44	14.17	14.38	1,993,011	-0.04(-0.29%)
Mar 14, 2006	14.36	14.51	14.29	14.42	772,051	+0.01(+0.10%)
Mar 13, 2006	14.31	14.47	14.30	14.41	671,069	+0.10(+0.68%)
Mar 10, 2006	14.31	14.44	14.28	14.31	1,677,028	-0.07(-0.49%)
Mar 09, 2006	14.40	14.43	14.29	14.38	1,404,303	-0.01(-0.10%)
Mar 08, 2006	14.07	14.45	13.99	14.40	645,429	+0.29(+2.08%)
Mar 07, 2006	14.26	14.26	13.96	14.10	917,724	-0.25(-1.75%)
Mar 06, 2006	14.30	14.47	14.19	14.35	795,829	+0.08(+0.59%)
Mar 03, 2006	14.24	14.31	14.17	14.27	695,992	-0.05(-0.34%)
Mar 02, 2006	14.32	14.42	14.28	14.32	944,366	-0.06(-0.39%)
Mar 01, 2006	14.35	14.45	14.25	14.37	749,133	+0.12(+0.83%)
Feb 28, 2006	14.38	14.45	14.22	14.26	743,261	-0.13(-0.87%)
Feb 27, 2006	14.49	14.63	14.34	14.38	607,328	-0.18(-1.25%)
Feb 24, 2006	14.62	14.65	14.52	14.56	418,970	-0.08(-0.57%)
Feb 23, 2006	14.54	14.66	14.47	14.65	1,694,073	+0.14(+0.96%)
Feb 22, 2006	14.47	14.59	14.33	14.51	594,150	+0.01(+0.10%)
Feb 21, 2006	14.54	14.77	14.49	14.49	801,845	+0.01(+0.05%)
Feb 17, 2006	14.39	14.58	14.39	14.49	647,291	+0.05(+0.34%)
Feb 16, 2006	14.40	14.46	14.36	14.44	1,056,092	+0.04(+0.29%)
Feb 15, 2006	14.37	14.47	14.33	14.40	944,510	-0.07(-0.48%)
Feb 14, 2006	14.28	14.54	14.27	14.47	1,140,889	+0.30(+2.12%)
Feb 13, 2006	14.32	14.32	14.16	14.17	610,049	-0.21(-1.46%)
Feb 10, 2006	14.35	14.44	14.32	14.37	1,614,146	-0.01(-0.10%)
Feb 09, 2006	14.30	14.42	14.30	14.39	1,318,790	+0.08(+0.59%)
Feb 08, 2006	14.38	14.42	14.28	14.30	980,892	-0.08(-0.53%)
Feb 07, 2006	14.64	14.65	14.30	14.38	1,793,194	-0.26(-1.76%)
Feb 06, 2006	14.70	14.71	14.58	14.64	1,532,501	+0.17(+1.21%)
Feb 03, 2006	14.64	14.66	14.40	14.47	1,238,290	-0.16(-1.10%)
Feb 02, 2006	14.89	14.97	14.60	14.63	1,869,826	-0.03(-0.24%)
Feb 01, 2006	14.74	14.78	14.63	14.66	896,668	-0.08(-0.52%)
Jan 31, 2006	14.73	14.81	14.61	14.74	1,027,301	+0.08(+0.52%)
Jan 30, 2006	14.54	14.74	14.49	14.66	557,051	+0.00(+0.00%)
Jan 27, 2006	14.59	14.73	14.59	14.66	1,669,723	+0.10(+0.67%)
Jan 26, 2006	14.48	14.66	14.42	14.56	998,510	+0.02(+0.14%)
Jan 25, 2006	14.63	14.64	14.54	14.54	700,576	-0.06(-0.43%)
Jan 24, 2006	14.70	14.84	14.60	14.61	1,183,287	+0.01(+0.05%)
Jan 23, 2006	14.49	14.70	14.47	14.60	586,845	+0.16(+1.11%)
Jan 20, 2006	14.67	14.72	14.44	14.44	553,327	-0.27(-1.80%)
Jan 19, 2006	14.66	14.84	14.61	14.70	701,865	+0.10(+0.72%)
Jan 18, 2006	14.70	14.85	14.58	14.60	1,310,339	-0.33(-2.20%)
Jan 17, 2006	15.24	15.25	14.93	14.93	899,247	-0.45(-2.95%)
Jan 13, 2006	15.28	15.43	15.21	15.38	696,995	+0.02(+0.14%)
Jan 12, 2006	15.21	15.48	15.21	15.36	676,082	+0.06(+0.37%)
Jan 11, 2006	15.12	15.35	15.12	15.30	739,393	+0.18(+1.20%)
Jan 10, 2006	15.35	15.35	15.11	15.12	664,337	-0.27(-1.77%)
Jan 09, 2006	15.40	15.41	15.36	15.39	443,321	+0.00(+0.00%)
Jan 06, 2006	15.25	15.41	15.24	15.39	585,269	+0.14(+0.92%)
Jan 05, 2006	15.28	15.35	15.18	15.25	550,033	+0.02(+0.14%)
Jan 04, 2006	15.35	15.35	15.19	15.23	784,370	-0.01(-0.05%)

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.