Korea Telecom Corp ADR (NY: KT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.10	10.12	9.893	9.997	931,317	+0.17(+1.70%)
Apr 29, 2009	9.572	9.893	9.558	9.830	659,091	+0.49(+5.23%)
Apr 28, 2009	9.188	9.411	9.125	9.341	577,249	+0.05(+0.53%)
Apr 27, 2009	9.397	9.418	9.222	9.292	708,905	-0.29(-2.99%)
Apr 24, 2009	9.648	9.753	9.516	9.578	1,275,161	+0.17(+1.86%)
Apr 23, 2009	9.453	9.460	9.167	9.404	1,325,253	-0.10(-1.10%)
Apr 22, 2009	9.474	9.648	9.446	9.509	1,115,251	-0.25(-2.58%)
Apr 21, 2009	9.558	9.781	9.488	9.760	914,590	+0.34(+3.63%)
Apr 20, 2009	9.732	9.732	9.376	9.418	935,046	-0.56(-5.60%)
Apr 17, 2009	9.955	10.10	9.872	9.976	674,014	-0.24(-2.39%)
Apr 16, 2009	10.28	10.29	10.02	10.22	641,456	+0.01(+0.07%)
Apr 15, 2009	10.16	10.25	10.11	10.21	833,479	-0.06(-0.61%)
Apr 14, 2009	10.17	10.35	10.12	10.28	1,236,375	+0.10(+1.03%)
Apr 13, 2009	10.16	10.24	10.09	10.17	1,096,482	+0.07(+0.69%)
Apr 09, 2009	10.19	10.19	10.02	10.10	3,589,601	+0.22(+2.26%)
Apr 08, 2009	10.19	10.19	9.795	9.879	3,268,455	-0.10(-0.98%)
Apr 07, 2009	9.997	10.14	9.942	9.976	694,754	-0.04(-0.42%)
Apr 06, 2009	10.17	10.22	9.997	10.02	963,076	-0.20(-1.98%)
Apr 03, 2009	10.15	10.22	10.03	10.22	777,967	+0.06(+0.62%)
Apr 02, 2009	10.13	10.35	10.00	10.16	1,034,006	+0.29(+2.97%)
Apr 01, 2009	9.662	9.886	9.578	9.865	1,779,492	+0.24(+2.47%)
Mar 31, 2009	9.578	9.814	9.578	9.627	2,200,988	+0.01(+0.15%)
Mar 30, 2009	9.725	9.725	9.048	9.613	807,944	-0.62(-6.07%)
Mar 26, 2009	10.46	10.46	10.16	10.23	2,760,834	+0.29(+2.95%)
Mar 25, 2009	9.865	10.15	9.851	9.942	1,801,311	+0.11(+1.14%)
Mar 24, 2009	9.948	9.948	9.781	9.830	1,165,296	-0.29(-2.90%)
Mar 23, 2009	9.943	10.12	9.942	10.12	2,717,787	+0.35(+3.57%)
Mar 20, 2009	9.746	9.976	9.641	9.774	2,158,426	-0.19(-1.94%)
Mar 19, 2009	9.914	10.02	9.802	9.968	2,088,670	+0.22(+2.27%)
Mar 18, 2009	9.425	9.774	9.355	9.746	1,460,815	+0.12(+1.23%)
Mar 17, 2009	9.509	9.655	9.355	9.627	1,681,530	+0.39(+4.23%)
Mar 16, 2009	9.390	9.495	9.201	9.236	2,867,316	+0.20(+2.16%)
Mar 13, 2009	9.355	9.362	8.964	9.041	0	-0.15(-1.67%)
Mar 12, 2009	8.999	9.215	8.943	9.194	1,266,006	+0.20(+2.17%)
Mar 11, 2009	9.188	9.411	8.957	8.999	1,404,219	-0.15(-1.68%)
Mar 10, 2009	8.727	9.181	8.727	9.153	1,261,870	+0.53(+6.15%)
Mar 09, 2009	8.503	8.741	8.503	8.622	1,215,847	+0.00(+0.00%)
Mar 06, 2009	8.685	8.755	8.454	8.622	0	+0.42(+5.11%)
Mar 05, 2009	8.224	8.475	8.177	8.203	626,987	-0.36(-4.24%)
Mar 04, 2009	8.266	8.741	8.266	8.566	1,820,554	+0.59(+7.44%)
Mar 02, 2009	8.231	8.259	7.889	7.973	1,160,474	-0.42(-4.99%)
Feb 27, 2009	8.385	8.552	8.315	8.392	0	-0.22(-2.51%)
Feb 26, 2009	8.915	8.985	8.580	8.608	2,696,937	-0.13(-1.44%)
Feb 25, 2009	8.643	8.866	8.608	8.734	2,295,724	+0.27(+3.13%)
Feb 24, 2009	8.147	8.482	8.057	8.468	1,168,113	+0.40(+5.02%)
Feb 23, 2009	8.545	8.545	8.036	8.064	1,195,226	-0.05(-0.60%)
Feb 20, 2009	7.910	8.308	7.910	8.112	1,798,337	-0.34(-4.05%)
Feb 19, 2009	8.852	8.852	8.385	8.454	1,129,189	-0.10(-1.14%)
Feb 18, 2009	8.831	8.831	8.496	8.552	1,484,187	-0.36(-4.07%)
Feb 17, 2009	9.222	9.222	8.818	8.915	1,225,557	-0.70(-7.26%)
Feb 13, 2009	9.669	9.711	9.509	9.613	1,016,653	-0.06(-0.58%)
Feb 12, 2009	9.634	9.718	9.488	9.669	987,564	-0.10(-1.07%)
Feb 11, 2009	9.669	9.809	9.599	9.774	814,132	+0.22(+2.34%)
Feb 10, 2009	10.02	10.05	9.495	9.551	1,033,267	-0.63(-6.17%)
Feb 09, 2009	10.19	10.22	10.10	10.18	1,038,839	-0.01(-0.07%)
Feb 06, 2009	10.16	10.35	10.11	10.19	1,025,652	+0.29(+2.89%)
Feb 05, 2009	9.620	9.928	9.620	9.900	628,627	+0.15(+1.58%)
Feb 04, 2009	9.641	9.872	9.641	9.746	633,135	+0.08(+0.87%)
Feb 03, 2009	9.620	9.725	9.488	9.662	1,070,020	+0.12(+1.24%)

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.