Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.300	3.420	3.300	3.420	118,139	+0.20(+6.21%)
Nov 27, 2009	3.220	3.220	3.120	3.220	3,033	+0.06(+1.90%)
Nov 25, 2009	3.130	3.330	3.130	3.160	4,698	+0.03(+0.96%)
Nov 24, 2009	3.250	3.280	3.130	3.130	15,088	-0.26(-7.67%)
Nov 23, 2009	3.280	3.400	3.280	3.390	7,523	+0.15(+4.63%)
Nov 20, 2009	3.230	3.330	3.230	3.240	10,342	+0.04(+1.25%)
Nov 19, 2009	3.230	3.310	3.200	3.200	6,320	+0.05(+1.59%)
Nov 18, 2009	3.150	3.340	3.150	3.150	11,185	-0.20(-5.97%)
Nov 17, 2009	3.350	3.500	3.350	3.350	4,000	-0.05(-1.47%)
Nov 16, 2009	3.500	3.500	3.400	3.400	3,776	-0.21(-5.82%)
Nov 13, 2009	3.530	3.610	3.520	3.610	34,367	+0.08(+2.27%)
Nov 12, 2009	3.440	3.600	3.440	3.530	6,267	-0.19(-5.11%)
Nov 11, 2009	3.780	3.810	3.550	3.720	19,956	-0.22(-5.58%)
Nov 10, 2009	3.770	3.950	3.770	3.940	5,318	+0.09(+2.34%)
Nov 09, 2009	3.800	3.880	3.800	3.850	3,324	-0.22(-5.41%)
Nov 06, 2009	4.000	4.070	4.000	4.070	8,912	-0.23(-5.35%)
Nov 05, 2009	4.250	4.450	4.250	4.300	4,264	+0.25(+6.17%)
Nov 04, 2009	3.950	4.150	3.940	4.050	6,512	+0.25(+6.58%)
Nov 03, 2009	3.650	3.800	3.650	3.800	7,076	+0.07(+1.88%)
Nov 02, 2009	3.700	3.730	3.680	3.730	10,456	+0.61(+19.55%)
Oct 30, 2009	3.110	3.190	3.050	3.120	11,498	-0.09(-2.80%)
Oct 29, 2009	3.150	3.310	3.150	3.210	10,706	-0.10(-3.02%)
Oct 28, 2009	3.110	3.310	3.110	3.310	2,749	+0.19(+6.09%)
Oct 27, 2009	3.120	3.320	3.120	3.120	5,502	-0.28(-8.24%)
Oct 26, 2009	3.450	3.590	3.390	3.400	10,210	-0.17(-4.76%)
Oct 23, 2009	3.570	3.650	3.570	3.570	3,302	-0.05(-1.38%)
Oct 22, 2009	3.550	3.750	3.550	3.620	8,483	-0.11(-2.95%)
Oct 21, 2009	3.700	3.910	3.700	3.730	21,241	-0.12(-3.12%)
Oct 20, 2009	3.770	3.850	3.770	3.850	23,297	+0.09(+2.39%)
Oct 19, 2009	3.760	3.880	3.760	3.760	5,840	-0.04(-1.05%)
Oct 16, 2009	3.610	3.880	3.610	3.800	9,458	-0.04(-1.04%)
Oct 15, 2009	3.890	3.890	3.720	3.840	5,573	-0.23(-5.65%)
Oct 14, 2009	3.820	4.080	3.820	4.070	5,482	-0.11(-2.63%)
Oct 13, 2009	4.000	4.180	4.000	4.180	8,266	-0.05(-1.18%)
Oct 12, 2009	3.990	4.230	3.990	4.230	3,410	+0.24(+6.02%)
Oct 09, 2009	3.980	4.160	3.980	3.990	8,744	+0.07(+1.79%)
Oct 08, 2009	3.860	4.140	3.860	3.920	23,072	+0.05(+1.29%)
Oct 07, 2009	3.860	4.130	3.860	3.870	19,111	-0.12(-3.01%)
Oct 06, 2009	4.130	4.130	3.900	3.990	24,255	-0.37(-8.49%)
Oct 05, 2009	4.100	4.360	4.100	4.360	13,079	+0.50(+12.95%)
Oct 02, 2009	3.860	3.860	3.770	3.860	6,788	+0.10(+2.66%)
Oct 01, 2009	3.760	3.860	3.760	3.760	12,220	-0.03(-0.79%)
Sep 30, 2009	3.760	3.860	3.760	3.790	21,283	-0.09(-2.32%)
Sep 29, 2009	3.990	3.990	3.880	3.880	5,960	-0.12(-3.00%)
Sep 28, 2009	3.960	4.250	3.960	4.000	5,448	-0.09(-2.20%)
Sep 25, 2009	4.300	4.300	4.060	4.090	20,376	-0.06(-1.45%)
Sep 24, 2009	4.140	4.150	4.100	4.150	3,327	-0.02(-0.48%)
Sep 23, 2009	4.150	4.390	4.150	4.170	5,006	-0.12(-2.80%)
Sep 22, 2009	4.210	4.470	4.210	4.290	8,617	+0.12(+2.88%)
Sep 21, 2009	4.170	4.310	4.170	4.170	4,062	-0.02(-0.48%)
Sep 18, 2009	4.450	4.450	4.180	4.190	5,433	+0.11(+2.70%)
Sep 17, 2009	4.070	4.150	4.070	4.080	9,948	-0.02(-0.49%)
Sep 16, 2009	4.080	4.230	4.080	4.100	11,827	-0.19(-4.43%)
Sep 15, 2009	4.270	4.350	4.270	4.290	13,409	-0.22(-4.88%)
Sep 14, 2009	4.460	4.550	4.460	4.510	9,092	-0.03(-0.66%)
Sep 11, 2009	4.540	4.720	4.540	4.540	4,375	-0.16(-3.40%)
Sep 10, 2009	4.690	4.700	4.590	4.700	3,613	+0.00(+0.00%)
Sep 09, 2009	4.570	4.700	4.570	4.700	24,804	+0.12(+2.62%)
Sep 08, 2009	4.600	4.600	4.560	4.580	77,868	-0.20(-4.18%)
Sep 04, 2009	4.750	4.850	4.750	4.780	6,098	-0.29(-5.72%)
Sep 03, 2009	5.000	5.080	5.000	5.070	4,992	-0.08(-1.55%)
Sep 02, 2009	5.110	5.160	5.110	5.150	2,349	+0.01(+0.19%)