Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5.940	6.000	5.750	5.750	259,981	-0.19(-3.20%)
Oct 30, 2007	5.750	5.980	5.850	5.940	306,866	+0.19(+3.30%)
Oct 29, 2007	5.890	5.790	5.750	5.750	127,305	-0.14(-2.38%)
Oct 26, 2007	5.890	5.950	5.800	5.890	226,718	+0.54(+10.09%)
Oct 25, 2007	5.350	5.550	5.350	5.350	150,915	+0.03(+0.56%)
Oct 24, 2007	5.500	5.500	5.250	5.320	265,053	-0.18(-3.27%)
Oct 23, 2007	5.500	5.690	5.450	5.500	220,355	-0.10(-1.79%)
Oct 19, 2007	5.600	5.650	5.500	5.600	199,296	+0.81(+16.91%)
Oct 18, 2007	4.790	4.820	4.750	4.790	386,606	+0.15(+3.23%)
Oct 17, 2007	4.640	4.670	4.500	4.640	124,083	-0.20(-4.13%)
Oct 16, 2007	4.840	4.890	4.800	4.840	113,034	-0.17(-3.39%)
Oct 15, 2007	5.010	5.080	4.950	5.010	109,827	-0.24(-4.57%)
Oct 12, 2007	5.250	5.290	5.100	5.250	93,968	-0.10(-1.87%)
Oct 11, 2007	5.350	5.490	5.300	5.350	107,758	-0.63(-10.54%)
Oct 10, 2007	5.980	6.040	5.950	5.980	369,387	-0.22(-3.55%)
Oct 09, 2007	6.200	6.250	6.050	6.200	321,608	+0.30(+5.08%)
Oct 08, 2007	6.060	6.020	5.850	5.900	100,586	-0.16(-2.64%)
Oct 05, 2007	6.060	6.100	5.900	6.060	139,332	+0.29(+5.03%)
Oct 04, 2007	5.750	5.900	5.650	5.770	82,286	+0.02(+0.35%)
Oct 03, 2007	5.750	5.780	5.700	5.750	123,802	+0.20(+3.60%)
Oct 02, 2007	5.550	5.600	5.500	5.550	126,344	+0.03(+0.54%)
Oct 01, 2007	5.470	5.550	5.350	5.520	51,963	+0.05(+0.91%)
Sep 28, 2007	5.470	5.590	5.460	5.470	89,536	-0.17(-3.01%)
Sep 27, 2007	4.950	5.710	5.500	5.640	160,723	+0.69(+13.94%)
Sep 26, 2007	4.900	5.000	4.900	4.950	72,497	+0.05(+1.02%)
Sep 25, 2007	4.900	5.050	4.850	4.900	173,016	-0.06(-1.21%)
Sep 24, 2007	4.960	5.100	4.900	4.960	133,100	-0.04(-0.80%)
Sep 21, 2007	5.450	5.150	4.900	5.000	162,874	-0.45(-8.26%)
Sep 20, 2007	5.450	5.510	5.450	5.450	106,856	-0.45(-7.63%)
Sep 19, 2007	5.900	6.050	5.850	5.900	191,156	-0.15(-2.48%)
Sep 18, 2007	6.250	6.100	5.850	6.050	101,469	-0.20(-3.20%)
Sep 17, 2007	6.250	6.330	6.200	6.250	192,932	-0.05(-0.79%)
Sep 14, 2007	6.300	6.400	6.200	6.300	73,668	-0.11(-1.72%)
Sep 13, 2007	6.410	6.500	6.300	6.410	166,864	-0.04(-0.62%)
Sep 12, 2007	7.700	6.550	6.400	6.450	128,008	-1.25(-16.23%)
Sep 11, 2007	7.700	7.700	6.700	7.700	253,633	+0.75(+10.79%)
Sep 10, 2007	6.950	7.010	6.850	6.950	107,306	+0.10(+1.46%)
Sep 07, 2007	6.850	7.550	6.850	6.850	102,500	-0.22(-3.11%)
Sep 06, 2007	7.170	7.150	7.010	7.070	127,711	-0.10(-1.39%)
Sep 05, 2007	7.170	7.250	7.150	7.170	81,368	-0.28(-3.76%)
Sep 04, 2007	7.450	7.510	7.350	7.450	276,068	+0.05(+0.68%)
Aug 31, 2007	7.400	7.450	7.250	7.400	172,795	+0.05(+0.68%)
Aug 30, 2007	7.350	7.500	7.300	7.350	157,533	-0.35(-4.55%)
Aug 29, 2007	7.650	7.800	7.550	7.700	125,202	+0.05(+0.65%)
Aug 28, 2007	7.650	7.750	7.650	7.650	148,692	-0.25(-3.16%)
Aug 27, 2007	7.900	8.050	7.850	7.900	139,855	-0.20(-2.47%)
Aug 24, 2007	8.000	8.150	7.900	8.100	102,343	+0.10(+1.25%)
Aug 23, 2007	8.000	8.100	7.900	8.000	138,083	-0.25(-3.03%)
Aug 22, 2007	8.250	8.250	8.100	8.250	152,278	+0.20(+2.48%)
Aug 21, 2007	8.050	8.200	8.000	8.050	88,199	+0.25(+3.21%)
Aug 20, 2007	7.800	7.850	7.750	7.800	77,386	+0.05(+0.65%)
Aug 17, 2007	7.750	7.900	7.500	7.750	171,272	+0.10(+1.31%)
Aug 16, 2007	7.650	7.900	7.500	7.650	158,765	-0.05(-0.65%)
Aug 15, 2007	7.700	7.800	7.700	7.700	127,373	-0.30(-3.75%)
Aug 14, 2007	8.000	8.200	8.000	8.000	68,874	-0.35(-4.19%)
Aug 13, 2007	8.350	8.450	8.330	8.350	120,122	-0.30(-3.47%)
Aug 10, 2007	8.650	8.850	8.650	8.650	171,941	-0.10(-1.14%)
Aug 09, 2007	8.750	9.300	8.750	8.750	85,229	-0.15(-1.69%)
Aug 08, 2007	8.900	9.000	8.800	8.900	116,417	+0.35(+4.09%)
Aug 07, 2007	8.550	8.700	8.550	8.550	101,128	-0.50(-5.52%)
Aug 06, 2007	9.050	9.300	9.000	9.050	107,985	+0.25(+2.84%)
Aug 03, 2007	8.800	9.200	8.800	8.800	127,342	-0.38(-4.14%)
Aug 02, 2007	9.180	9.200	9.000	9.180	2,056,033	+0.43(+4.91%)