Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.34	15.92	15.26	15.78	3,664,838	+0.77(+5.12%)
Apr 29, 2010	14.80	15.11	14.80	15.01	489,901	+0.47(+3.27%)
Apr 28, 2010	14.59	14.60	14.44	14.54	615,217	-0.07(-0.48%)
Apr 27, 2010	14.87	14.90	14.61	14.61	893,082	-0.59(-3.90%)
Apr 26, 2010	15.24	15.25	15.14	15.20	522,018	-0.05(-0.32%)
Apr 23, 2010	15.18	15.25	15.02	15.25	584,686	+0.22(+1.44%)
Apr 22, 2010	14.87	15.09	14.77	15.03	671,344	+0.10(+0.70%)
Apr 21, 2010	15.05	15.05	14.88	14.93	959,661	+0.02(+0.14%)
Apr 20, 2010	14.71	14.91	14.71	14.91	928,785	+0.66(+4.66%)
Apr 19, 2010	14.35	14.35	14.24	14.24	477,908	-0.09(-0.63%)
Apr 16, 2010	14.49	14.56	14.23	14.33	437,634	-0.29(-1.96%)
Apr 15, 2010	14.49	14.63	14.49	14.62	227,355	+0.09(+0.62%)
Apr 14, 2010	14.48	14.53	14.40	14.53	292,524	-0.04(-0.29%)
Apr 13, 2010	14.54	14.58	14.46	14.57	313,640	+0.07(+0.48%)
Apr 12, 2010	14.62	14.68	14.49	14.50	516,481	-0.23(-1.56%)
Apr 09, 2010	14.61	14.73	14.56	14.73	354,857	+0.20(+1.34%)
Apr 08, 2010	14.54	14.61	14.47	14.54	322,542	+0.00(+0.00%)
Apr 07, 2010	14.42	14.54	14.35	14.54	460,001	+0.34(+2.41%)
Apr 06, 2010	14.10	14.21	14.07	14.19	561,548	+0.08(+0.59%)
Apr 05, 2010	14.24	14.30	14.00	14.11	589,394	-0.66(-4.49%)
Apr 01, 2010	14.70	14.77	14.77	14.77	860,859	+0.28(+1.93%)
Mar 31, 2010	14.47	14.61	14.38	14.49	526,255	+0.03(+0.19%)
Mar 30, 2010	14.58	14.59	14.42	14.47	275,911	-0.15(-1.05%)
Mar 29, 2010	14.60	14.66	14.51	14.62	395,511	+0.00(+0.00%)
Mar 26, 2010	14.56	14.77	14.52	14.62	529,948	+0.17(+1.16%)
Mar 25, 2010	14.50	14.54	14.39	14.45	573,890	+0.08(+0.53%)
Mar 24, 2010	14.42	14.44	14.32	14.37	425,793	-0.07(-0.48%)
Mar 23, 2010	14.43	14.46	14.35	14.44	601,199	+0.00(+0.00%)
Mar 22, 2010	14.31	14.47	14.31	14.44	320,116	+0.20(+1.42%)
Mar 19, 2010	14.30	14.36	14.24	14.24	1,022,275	+0.13(+0.94%)
Mar 18, 2010	14.12	14.15	14.03	14.11	275,281	-0.10(-0.74%)
Mar 17, 2010	14.24	14.30	14.14	14.21	433,629	-0.05(-0.34%)
Mar 16, 2010	14.24	14.26	14.14	14.26	355,980	+0.07(+0.49%)
Mar 15, 2010	14.17	14.23	14.17	14.19	355,533	-0.25(-1.74%)
Mar 12, 2010	14.42	14.44	14.34	14.44	602,551	+0.13(+0.93%)
Mar 11, 2010	14.39	14.39	14.19	14.31	421,494	-0.20(-1.39%)
Mar 10, 2010	14.50	14.61	14.39	14.51	632,081	+0.03(+0.19%)
Mar 09, 2010	14.40	14.59	14.38	14.49	1,884,008	+0.17(+1.22%)
Mar 08, 2010	14.17	14.37	14.17	14.31	985,575	+0.60(+4.38%)
Mar 05, 2010	13.32	13.73	13.30	13.71	2,119,969	+0.39(+2.94%)
Mar 04, 2010	13.37	13.38	13.24	13.32	1,046,027	-0.22(-1.60%)
Mar 03, 2010	13.63	13.64	13.52	13.54	373,607	+0.02(+0.15%)
Mar 02, 2010	13.45	13.59	13.36	13.52	813,510	+0.00(+0.00%)
Mar 01, 2010	13.28	13.56	13.28	13.52	429,650	+0.13(+0.94%)
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%)

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.