Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.27	11.34	11.18	11.22	603,690	-0.03(-0.25%)
Aug 29, 2013	11.15	11.27	11.15	11.25	481,153	+0.32(+2.94%)
Aug 28, 2013	10.77	10.93	10.74	10.93	676,876	+0.29(+2.69%)
Aug 27, 2013	10.74	10.74	10.63	10.64	385,511	-0.20(-1.87%)
Aug 26, 2013	10.94	10.94	10.83	10.84	172,058	-0.07(-0.64%)
Aug 23, 2013	10.85	10.92	10.81	10.91	435,368	+0.05(+0.45%)
Aug 22, 2013	10.83	10.87	10.79	10.86	566,469	+0.06(+0.52%)
Aug 21, 2013	10.92	10.96	10.78	10.81	372,732	-0.17(-1.59%)
Aug 20, 2013	11.02	11.02	10.95	10.98	284,249	-0.06(-0.57%)
Aug 19, 2013	11.06	11.09	11.02	11.04	375,122	+0.01(+0.06%)
Aug 16, 2013	10.97	11.07	10.96	11.04	285,332	+0.15(+1.35%)
Aug 15, 2013	10.82	10.90	10.64	10.89	284,375	-0.06(-0.57%)
Aug 14, 2013	11.01	11.02	10.95	10.95	299,177	-0.01(-0.13%)
Aug 13, 2013	11.09	11.15	10.97	10.97	632,353	-0.21(-1.87%)
Aug 12, 2013	11.15	11.21	11.13	11.18	458,041	+0.03(+0.25%)
Aug 09, 2013	11.14	11.25	11.11	11.15	500,908	+0.03(+0.31%)
Aug 08, 2013	11.06	11.17	11.04	11.11	660,025	+0.13(+1.14%)
Aug 07, 2013	11.02	11.02	10.93	10.99	568,039	-0.10(-0.94%)
Aug 06, 2013	11.16	11.21	11.08	11.09	578,404	-0.15(-1.30%)
Aug 05, 2013	11.28	11.29	11.17	11.24	521,013	-0.11(-0.98%)
Aug 02, 2013	11.28	11.35	11.19	11.35	545,551	+0.19(+1.69%)
Aug 01, 2013	11.23	11.25	11.13	11.16	711,538	-0.02(-0.19%)
Jul 31, 2013	11.29	11.29	11.14	11.18	506,988	-0.11(-0.99%)
Jul 30, 2013	11.28	11.39	11.27	11.30	697,063	+0.10(+0.94%)
Jul 29, 2013	11.28	11.28	11.18	11.19	953,463	-0.09(-0.80%)
Jul 26, 2013	11.23	11.34	11.22	11.28	326,936	+0.04(+0.37%)
Jul 25, 2013	11.11	11.25	11.11	11.24	693,137	+0.08(+0.69%)
Jul 24, 2013	11.17	11.19	11.09	11.16	494,465	-0.02(-0.19%)
Jul 23, 2013	11.14	11.19	11.11	11.18	266,280	+0.12(+1.07%)
Jul 22, 2013	10.96	11.11	10.95	11.07	415,862	-0.05(-0.44%)
Jul 19, 2013	10.90	11.12	10.90	11.11	842,514	+0.25(+2.31%)
Jul 18, 2013	10.63	10.89	10.63	10.86	916,757	+0.39(+3.73%)
Jul 17, 2013	10.57	10.59	10.46	10.47	1,261,869	-0.40(-3.66%)
Jul 16, 2013	10.91	10.91	10.86	10.87	553,168	-0.10(-0.89%)
Jul 15, 2013	11.03	11.07	10.95	10.97	412,907	-0.26(-2.30%)
Jul 12, 2013	11.15	11.24	11.14	11.23	637,981	+0.19(+1.71%)
Jul 11, 2013	11.06	11.08	10.99	11.04	687,951	+0.05(+0.45%)
Jul 10, 2013	10.93	10.99	10.90	10.99	954,234	+0.08(+0.70%)
Jul 09, 2013	10.99	10.93	10.85	10.91	907,046	+0.20(+1.82%)
Jul 08, 2013	10.91	10.91	10.70	10.72	338,978	-0.21(-1.92%)
Jul 05, 2013	10.95	10.99	10.86	10.93	856,752	+0.31(+2.89%)
Jul 03, 2013	10.61	10.65	10.59	10.62	279,017	-0.10(-0.98%)
Jul 02, 2013	10.72	10.83	10.69	10.72	546,714	-0.03(-0.32%)
Jul 01, 2013	10.86	10.86	10.70	10.76	256,866	-0.08(-0.71%)
Jun 28, 2013	10.86	10.87	10.68	10.84	545,859	+0.07(+0.65%)
Jun 27, 2013	10.80	10.83	10.70	10.77	613,796	+0.06(+0.59%)
Jun 26, 2013	10.54	10.75	10.54	10.70	1,144,593	+0.27(+2.61%)
Jun 25, 2013	10.53	10.56	10.38	10.43	753,857	-0.09(-0.86%)
Jun 24, 2013	10.47	10.58	10.47	10.52	831,260	-0.08(-0.72%)
Jun 21, 2013	10.90	10.95	10.60	10.60	2,498,841	-0.22(-2.06%)
Jun 20, 2013	11.19	11.19	10.82	10.82	1,390,969	-0.47(-4.20%)
Jun 19, 2013	11.43	11.51	11.29	11.30	338,264	-0.32(-2.76%)
Jun 18, 2013	11.62	11.71	11.56	11.62	423,183	-0.14(-1.19%)
Jun 17, 2013	11.65	11.78	11.64	11.76	713,523	+0.15(+1.32%)
Jun 14, 2013	11.69	11.71	11.51	11.60	523,899	+0.00(+0.00%)
Jun 13, 2013	11.56	11.62	11.55	11.60	296,119	-0.06(-0.48%)
Jun 12, 2013	11.83	11.83	11.64	11.66	266,442	-0.13(-1.13%)
Jun 11, 2013	11.80	11.82	11.75	11.79	290,282	-0.03(-0.30%)
Jun 10, 2013	11.75	11.86	11.66	11.83	488,035	+0.08(+0.71%)
Jun 07, 2013	11.74	11.74	11.65	11.74	337,458	+0.06(+0.54%)
Jun 06, 2013	11.64	11.71	11.58	11.68	434,895	+0.01(+0.12%)
Jun 05, 2013	11.78	11.81	11.61	11.67	526,747	-0.21(-1.76%)
Jun 04, 2013	11.79	11.88	11.73	11.88	589,145	+0.01(+0.06%)

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.