Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.13	12.23	12.10	12.23	1,865,099	+0.10(+0.86%)
Aug 30, 2004	12.04	12.13	12.02	12.13	356,375	+0.05(+0.40%)
Aug 27, 2004	12.09	12.13	12.05	12.08	324,003	+0.01(+0.06%)
Aug 26, 2004	12.02	12.11	12.02	12.07	176,755	-0.03(-0.29%)
Aug 25, 2004	12.05	12.15	12.04	12.11	551,465	+0.13(+1.11%)
Aug 24, 2004	11.95	12.01	11.94	11.97	269,573	+0.03(+0.29%)
Aug 23, 2004	11.95	12.04	11.94	11.94	450,196	-0.03(-0.29%)
Aug 20, 2004	11.87	11.97	11.87	11.97	262,841	+0.13(+1.06%)
Aug 19, 2004	11.85	11.90	11.80	11.85	899,247	+0.03(+0.24%)
Aug 18, 2004	11.74	11.82	11.69	11.82	424,127	+0.08(+0.71%)
Aug 17, 2004	11.73	11.80	11.58	11.74	372,848	-0.03(-0.24%)
Aug 16, 2004	11.73	11.83	11.73	11.76	356,375	+0.10(+0.90%)
Aug 13, 2004	11.76	11.81	11.63	11.66	725,213	-0.10(-0.89%)
Aug 12, 2004	11.78	11.81	11.75	11.76	533,274	+0.03(+0.24%)
Aug 11, 2004	11.58	11.74	11.55	11.74	701,722	-0.13(-1.12%)
Aug 10, 2004	11.94	11.95	11.74	11.87	1,122,268	-0.13(-1.10%)
Aug 09, 2004	11.88	12.03	11.88	12.00	443,894	+0.20(+1.66%)
Aug 06, 2004	11.98	11.98	11.75	11.81	1,337,841	-0.34(-2.76%)
Aug 05, 2004	12.29	12.33	12.11	12.14	293,351	-0.10(-0.80%)
Aug 04, 2004	12.22	12.26	12.15	12.24	692,984	+0.01(+0.11%)
Aug 03, 2004	12.28	12.36	12.18	12.22	449,766	-0.01(-0.11%)
Aug 02, 2004	12.42	12.42	12.23	12.24	1,031,169	-0.18(-1.46%)
Jul 30, 2004	12.48	12.49	12.36	12.42	797,261	-0.03(-0.28%)
Jul 29, 2004	12.53	12.53	12.42	12.45	220,443	-0.07(-0.56%)
Jul 28, 2004	12.57	12.62	12.49	12.52	427,421	-0.08(-0.61%)
Jul 27, 2004	12.36	12.63	12.36	12.60	628,384	+0.34(+2.79%)
Jul 26, 2004	12.24	12.32	12.22	12.26	494,313	+0.07(+0.57%)
Jul 23, 2004	12.52	12.52	12.19	12.19	892,658	-0.34(-2.73%)
Jul 22, 2004	12.68	12.69	12.53	12.53	680,522	-0.15(-1.21%)
Jul 21, 2004	12.63	12.83	12.60	12.69	1,750,939	+0.10(+0.78%)
Jul 20, 2004	12.55	12.62	12.43	12.59	1,284,556	+0.03(+0.28%)
Jul 19, 2004	12.36	12.58	12.36	12.55	696,422	+0.27(+2.16%)
Jul 16, 2004	12.34	12.39	12.29	12.29	391,325	-0.08(-0.68%)
Jul 15, 2004	12.35	12.37	12.22	12.37	446,758	+0.02(+0.17%)
Jul 14, 2004	12.32	12.43	12.29	12.35	642,421	-0.04(-0.34%)
Jul 13, 2004	12.32	12.45	12.32	12.39	1,156,072	-0.03(-0.28%)
Jul 12, 2004	12.27	12.43	12.25	12.43	1,202,624	+0.13(+1.02%)
Jul 09, 2004	12.29	12.39	12.29	12.30	321,139	+0.07(+0.57%)
Jul 08, 2004	12.44	12.45	12.22	12.23	383,161	-0.28(-2.23%)
Jul 07, 2004	12.55	12.59	12.49	12.51	670,782	-0.03(-0.28%)
Jul 06, 2004	12.36	12.55	12.33	12.55	590,283	+0.16(+1.30%)
Jul 02, 2004	12.57	12.57	12.38	12.38	1,194,889	-0.19(-1.50%)
Jul 01, 2004	12.60	12.60	12.53	12.57	1,224,110	-0.02(-0.17%)
Jun 30, 2004	12.53	12.62	12.44	12.59	1,812,817	+0.06(+0.50%)
Jun 29, 2004	12.58	12.58	12.52	12.53	598,304	-0.03(-0.28%)
Jun 28, 2004	12.55	12.64	12.50	12.57	735,382	-0.04(-0.33%)
Jun 25, 2004	12.61	12.66	12.58	12.61	586,845	+0.03(+0.22%)
Jun 24, 2004	12.52	12.62	12.49	12.58	1,402,727	+0.15(+1.24%)
Jun 23, 2004	12.43	12.50	12.32	12.43	682,098	+0.02(+0.17%)
Jun 22, 2004	12.42	12.57	12.38	12.41	961,412	+0.01(+0.06%)
Jun 21, 2004	12.43	12.46	12.34	12.40	661,042	-0.05(-0.39%)
Jun 18, 2004	12.48	12.51	12.34	12.45	429,140	+0.01(+0.11%)
Jun 17, 2004	12.48	12.52	12.39	12.43	734,093	+0.04(+0.34%)
Jun 16, 2004	12.32	12.47	12.20	12.39	2,033,117	+0.10(+0.85%)
Jun 15, 2004	12.18	12.38	12.18	12.29	2,698,457	+0.20(+1.62%)
Jun 14, 2004	12.29	12.29	12.08	12.09	1,207,494	-0.26(-2.09%)
Jun 10, 2004	12.39	12.40	12.29	12.35	706,448	-0.01(-0.06%)
Jun 09, 2004	12.55	12.55	12.36	12.36	1,635,059	-0.21(-1.67%)
Jun 08, 2004	12.64	12.64	12.53	12.57	778,784	-0.19(-1.48%)
Jun 07, 2004	12.74	12.78	12.66	12.76	1,631,335	+0.31(+2.53%)
Jun 04, 2004	12.35	12.52	12.29	12.44	894,376	+0.22(+1.83%)
Jun 03, 2004	12.18	12.27	12.15	12.22	1,543,817	-0.12(-0.96%)
Jun 02, 2004	12.37	12.38	12.25	12.34	1,366,632	+0.01(+0.11%)

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.