Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.200	9.500	9.100	9.200	463,464	+0.55(+6.36%)
Nov 29, 2006	8.650	8.850	8.500	8.650	642,385	-0.05(-0.57%)
Nov 28, 2006	8.700	8.950	8.600	8.700	363,862	-0.05(-0.57%)
Nov 27, 2006	8.750	9.100	8.650	8.750	293,278	-0.10(-1.13%)
Nov 24, 2006	8.850	9.150	8.850	8.850	140,099	-0.25(-2.75%)
Nov 22, 2006	9.100	9.200	9.050	9.100	468,133	+0.20(+2.25%)
Nov 21, 2006	8.900	9.130	8.800	8.900	410,833	-0.05(-0.56%)
Nov 20, 2006	8.950	9.250	8.850	8.950	165,024	-0.50(-5.29%)
Nov 17, 2006	9.450	9.600	9.450	9.450	263,241	-0.10(-1.05%)
Nov 16, 2006	9.550	9.850	9.550	9.550	175,601	-0.20(-2.05%)
Nov 15, 2006	9.750	10.19	9.700	9.750	357,477	-0.50(-4.88%)
Nov 14, 2006	10.25	10.30	10.00	10.25	143,468	+0.30(+3.02%)
Nov 13, 2006	9.950	10.10	9.800	9.950	207,873	-0.05(-0.50%)
Nov 10, 2006	10.00	10.35	9.850	10.00	168,093	+0.70(+7.53%)
Nov 09, 2006	9.300	9.750	9.300	9.300	133,744	-0.36(-3.73%)
Nov 08, 2006	9.660	9.850	9.400	9.660	237,392	-0.39(-3.88%)
Nov 07, 2006	10.05	10.20	9.800	10.05	285,157	+0.10(+1.01%)
Nov 06, 2006	9.950	10.15	9.850	9.950	58,379	-0.05(-0.50%)
Nov 03, 2006	10.00	10.15	9.900	10.00	89,964	+0.05(+0.50%)
Nov 02, 2006	9.950	10.20	9.900	9.950	91,017	-0.20(-1.97%)
Nov 01, 2006	10.15	10.16	9.850	10.15	159,066	+0.75(+7.98%)
Oct 31, 2006	9.400	9.750	9.300	9.400	79,792	-0.20(-2.08%)
Oct 30, 2006	9.600	9.950	9.150	9.600	358,335	-0.11(-1.09%)
Oct 27, 2006	9.706	9.750	9.350	9.706	135,043	+0.61(+6.65%)
Oct 26, 2006	9.100	9.450	9.000	9.100	49,897	-0.20(-2.15%)
Oct 25, 2006	9.300	9.600	9.200	9.300	76,396	-0.40(-4.12%)
Oct 24, 2006	9.700	10.10	9.600	9.700	78,231	-0.45(-4.43%)
Oct 23, 2006	10.30	10.35	10.05	10.15	57,135	-0.15(-1.46%)
Oct 20, 2006	10.30	10.40	10.10	10.30	163,907	+0.15(+1.48%)
Oct 19, 2006	10.15	10.35	10.05	10.15	73,983	+0.03(+0.30%)
Oct 18, 2006	10.12	10.40	9.989	10.12	71,047	+0.57(+5.97%)
Oct 17, 2006	9.550	9.950	9.550	9.550	49,734	-0.35(-3.54%)
Oct 16, 2006	9.900	10.05	9.700	9.900	151,991	+0.30(+3.13%)
Oct 13, 2006	9.600	9.900	9.550	9.600	346,661	+0.40(+4.35%)
Oct 12, 2006	9.200	9.550	9.100	9.200	88,343	+0.15(+1.66%)
Oct 11, 2006	9.050	9.700	9.050	9.050	53,606	-0.70(-7.18%)
Oct 10, 2006	9.750	9.950	9.750	9.750	38,054	-0.05(-0.51%)
Oct 09, 2006	9.800	10.17	9.800	9.800	46,446	-0.25(-2.49%)
Oct 06, 2006	10.05	10.30	9.850	10.05	146,499	+0.05(+0.50%)
Oct 05, 2006	10.00	10.35	10.00	10.00	83,850	+0.10(+1.01%)
Oct 04, 2006	9.900	10.20	9.800	9.900	48,830	-0.15(-1.49%)
Oct 03, 2006	10.05	10.30	10.05	10.05	82,686	+0.05(+0.50%)
Oct 02, 2006	10.00	10.35	10.00	10.00	30,770	-0.75(-6.98%)
Sep 29, 2006	10.75	10.85	10.45	10.75	234,587	+0.30(+2.87%)
Sep 28, 2006	10.45	10.80	10.12	10.45	1,703,230	+0.65(+6.63%)
Sep 27, 2006	9.800	10.20	9.800	9.800	43,440	+0.00(+0.00%)
Sep 26, 2006	9.900	10.10	9.750	9.800	642,461	-0.10(-1.01%)
Sep 25, 2006	9.900	10.25	9.900	9.900	64,504	-0.70(-6.60%)
Sep 22, 2006	10.60	10.60	10.01	10.60	773,844	+0.75(+7.61%)
Sep 21, 2006	9.850	10.20	9.850	9.850	142,135	-0.45(-4.37%)
Sep 20, 2006	10.30	10.60	10.30	10.30	31,469	-0.10(-0.96%)
Sep 19, 2006	10.40	10.70	10.40	10.40	226,867	-0.05(-0.48%)
Sep 18, 2006	10.45	10.65	10.40	10.45	49,922	+0.05(+0.48%)
Sep 15, 2006	10.40	10.75	10.40	10.40	48,877	-0.10(-0.95%)
Sep 14, 2006	10.50	10.70	10.40	10.50	39,577	+0.15(+1.45%)
Sep 13, 2006	10.35	10.75	10.25	10.35	32,672	-0.65(-5.91%)
Sep 12, 2006	11.00	11.15	10.75	11.00	21,197	+0.00(+0.00%)
Sep 11, 2006	11.00	11.45	11.00	11.00	23,561	-0.35(-3.08%)
Sep 08, 2006	11.35	11.50	11.15	11.35	19,995	+0.05(+0.44%)
Sep 06, 2006	11.30	11.75	11.30	11.30	20,144	-0.05(-0.44%)
Sep 05, 2006	11.35	11.70	11.31	11.35	42,364	+0.20(+1.79%)