Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.00	14.35	13.88	14.26	1,673,590	+0.22(+1.59%)
Jul 30, 2002	14.14	14.14	13.89	14.03	1,152,921	+0.21(+1.51%)
Jul 29, 2002	13.75	13.93	13.56	13.82	1,245,023	+0.27(+1.96%)
Jul 26, 2002	13.51	13.61	13.35	13.56	1,048,071	-0.10(-0.72%)
Jul 25, 2002	13.68	13.93	13.62	13.66	2,663,793	-0.38(-2.74%)
Jul 24, 2002	13.61	14.07	13.61	14.04	2,284,500	+0.01(+0.10%)
Jul 23, 2002	14.17	14.31	13.87	14.03	1,933,567	-0.35(-2.43%)
Jul 22, 2002	14.49	14.52	14.28	14.37	1,851,062	-0.25(-1.72%)
Jul 19, 2002	14.80	14.94	14.51	14.63	1,483,370	-0.63(-4.12%)
Jul 17, 2002	15.18	15.36	15.18	15.25	1,431,805	-0.08(-0.50%)
Jul 12, 2002	15.31	15.49	15.21	15.33	1,179,849	+0.15(+0.97%)
Jul 11, 2002	15.18	15.29	15.07	15.18	1,471,482	-0.26(-1.67%)
Jul 10, 2002	15.46	15.53	15.39	15.44	1,532,071	-0.37(-2.34%)
Jul 09, 2002	15.32	15.81	15.32	15.81	1,369,926	+0.49(+3.19%)
Jul 08, 2002	15.37	15.37	15.32	15.32	823,760	-0.30(-1.92%)
Jul 05, 2002	15.32	15.63	15.32	15.62	1,158,650	+0.61(+4.09%)
Jul 04, 2002	15.09	15.18	14.73	15.01	1,177,128	+0.00(+0.00%)
Jul 03, 2002	15.09	15.18	14.73	15.01	1,177,128	-0.08(-0.56%)
Jul 02, 2002	15.15	15.16	15.02	15.09	1,487,954	+0.01(+0.09%)
Jul 01, 2002	15.08	15.27	15.07	15.08	1,060,962	-0.03(-0.23%)
Jun 28, 2002	15.04	15.35	15.04	15.11	1,900,192	+0.14(+0.93%)
Jun 27, 2002	14.98	15.01	14.85	14.98	1,284,270	-0.08(-0.51%)
Jun 26, 2002	14.66	15.08	14.49	15.05	2,182,084	-0.27(-1.78%)
Jun 25, 2002	15.53	15.58	15.23	15.32	1,671,585	-0.22(-1.39%)
Jun 21, 2002	15.65	15.69	15.44	15.54	1,205,346	-0.05(-0.31%)
Jun 20, 2002	15.92	16.07	15.54	15.59	734,523	-0.20(-1.28%)
Jun 19, 2002	15.72	15.79	15.64	15.79	2,464,979	-0.37(-2.29%)
Jun 18, 2002	16.02	16.27	15.99	16.16	999,656	+0.00(+0.00%)
Jun 17, 2002	15.88	16.25	15.88	16.16	1,061,249	+0.28(+1.76%)
Jun 14, 2002	16.27	16.27	15.82	15.88	1,597,674	-0.53(-3.23%)
Jun 12, 2002	16.30	16.45	16.20	16.41	614,633	+0.01(+0.04%)
Jun 11, 2002	16.59	16.62	16.41	16.41	540,866	-0.19(-1.14%)
Jun 10, 2002	16.53	16.69	16.44	16.59	14,323	+0.24(+1.45%)
Jun 07, 2002	16.09	16.39	16.07	16.36	546,882	-0.08(-0.51%)
Jun 06, 2002	16.67	16.69	16.31	16.44	1,401,009	-0.34(-2.04%)
Jun 05, 2002	16.58	16.78	16.39	16.78	1,432,378	+0.24(+1.43%)
May 31, 2002	16.34	16.58	16.31	16.55	1,523,763	-0.56(-3.27%)
May 28, 2002	16.93	17.15	16.89	17.10	1,209,070	+0.00(+0.00%)
May 27, 2002	17.05	17.16	16.96	17.10	1,128,427	+0.00(+0.00%)
May 24, 2002	17.05	17.16	16.96	17.10	1,128,427	-0.03(-0.16%)
May 23, 2002	16.96	17.16	16.91	17.13	2,240,955	-0.07(-0.41%)
May 22, 2002	16.69	17.22	16.69	17.20	2,972,614	+0.63(+3.79%)
May 21, 2002	16.69	16.69	16.52	16.57	2,532,874	-0.17(-1.00%)
May 20, 2002	16.51	16.75	16.41	16.74	4,428,197	+0.71(+4.40%)
May 17, 2002	16.20	16.22	15.93	16.04	2,294,526	-0.41(-2.50%)
May 16, 2002	15.85	16.58	15.84	16.45	3,194,919	+0.87(+5.56%)
May 15, 2002	15.20	15.74	15.20	15.58	3,095,082	+0.40(+2.62%)
May 14, 2002	15.25	15.30	14.94	15.18	2,810,326	-0.35(-2.25%)
May 13, 2002	15.39	15.60	15.39	15.53	862,578	+0.16(+1.04%)
May 10, 2002	15.36	15.46	15.34	15.37	1,838,743	-0.27(-1.70%)
May 09, 2002	15.64	15.74	15.52	15.64	2,451,515	-0.45(-2.82%)
May 08, 2002	15.87	16.09	15.86	16.09	1,797,204	+0.54(+3.46%)
May 07, 2002	15.71	15.71	15.42	15.55	1,781,305	-0.08(-0.54%)
May 06, 2002	15.64	15.81	15.64	15.64	1,932,278	-0.08(-0.53%)
May 03, 2002	16.13	16.13	15.72	15.72	855,702	-0.34(-2.09%)
May 02, 2002	15.95	16.06	15.90	16.06	1,063,540	+0.22(+1.41%)

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.