Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.040	6.190	5.960	5.970	17,559	-0.38(-5.98%)
Feb 26, 2009	6.320	6.490	6.150	6.350	15,032	-0.10(-1.55%)
Feb 25, 2009	6.380	6.560	6.300	6.450	98,826	+0.09(+1.42%)
Feb 24, 2009	6.400	6.430	6.150	6.360	28,741	-0.30(-4.50%)
Feb 23, 2009	6.900	6.900	6.580	6.660	37,212	-0.36(-5.13%)
Feb 20, 2009	6.950	7.230	6.950	7.020	26,229	+0.02(+0.29%)
Feb 19, 2009	7.100	7.200	7.000	7.000	29,075	-0.12(-1.69%)
Feb 18, 2009	7.110	7.180	7.100	7.120	29,771	-0.02(-0.28%)
Feb 17, 2009	7.060	7.140	7.060	7.140	14,803	-0.26(-3.51%)
Feb 13, 2009	7.430	7.450	7.400	7.400	8,996	-0.35(-4.52%)
Feb 12, 2009	7.590	7.750	7.510	7.750	75,950	-0.10(-1.27%)
Feb 11, 2009	8.050	8.050	7.770	7.850	12,336	+0.10(+1.29%)
Feb 10, 2009	7.800	8.100	7.750	7.750	16,862	-0.05(-0.64%)
Feb 09, 2009	7.570	7.850	7.570	7.800	5,329	-0.55(-6.59%)
Feb 06, 2009	8.150	8.350	8.150	8.350	8,871	+0.11(+1.33%)
Feb 05, 2009	8.300	8.500	8.200	8.240	12,295	-0.31(-3.63%)
Feb 04, 2009	8.750	8.750	8.500	8.550	7,273	-0.07(-0.81%)
Feb 03, 2009	8.450	8.750	8.450	8.620	26,925	-0.04(-0.46%)
Feb 02, 2009	8.500	8.800	8.500	8.660	10,569	+0.10(+1.17%)
Jan 30, 2009	9.000	9.000	8.550	8.560	8,749	-0.39(-4.36%)
Jan 29, 2009	8.650	9.050	8.630	8.950	3,762	+0.20(+2.29%)
Jan 28, 2009	8.700	9.100	8.700	8.750	5,757	+0.05(+0.57%)
Jan 27, 2009	8.450	8.750	8.450	8.700	15,783	+0.54(+6.62%)
Jan 26, 2009	8.000	8.300	8.000	8.160	16,360	-0.33(-3.89%)
Jan 23, 2009	8.400	8.850	8.400	8.490	9,503	-0.92(-9.78%)
Jan 22, 2009	9.450	9.750	9.350	9.410	34,418	-0.11(-1.16%)
Jan 21, 2009	9.200	9.600	9.200	9.520	16,718	+0.43(+4.73%)
Jan 20, 2009	9.300	9.300	9.080	9.090	14,857	-0.43(-4.52%)
Jan 16, 2009	9.560	9.850	9.500	9.520	9,131	+0.02(+0.21%)
Jan 15, 2009	9.750	9.750	9.400	9.500	13,993	+0.50(+5.56%)
Jan 14, 2009	9.120	9.120	9.000	9.000	17,738	-0.30(-3.23%)
Jan 13, 2009	9.100	9.350	9.100	9.300	10,342	-0.45(-4.62%)
Jan 12, 2009	9.700	9.850	9.700	9.750	10,171	+0.07(+0.72%)
Jan 09, 2009	9.670	9.750	9.670	9.680	8,272	-0.17(-1.73%)
Jan 08, 2009	9.900	9.900	9.600	9.850	5,761	+0.25(+2.60%)
Jan 07, 2009	9.550	9.600	9.550	9.600	13,743	-0.25(-2.54%)
Jan 06, 2009	9.850	9.900	9.550	9.850	29,808	+0.19(+1.97%)
Jan 05, 2009	9.510	9.850	9.510	9.660	25,340	-0.89(-8.44%)
Jan 02, 2009	10.10	10.75	10.10	10.55	16,920	-0.05(-0.47%)
Dec 31, 2008	10.16	10.60	10.16	10.60	11,902	+0.10(+0.95%)
Dec 30, 2008	10.20	10.50	10.19	10.50	24,772	+0.51(+5.11%)
Dec 29, 2008	9.950	9.990	9.900	9.990	13,380	+0.08(+0.81%)
Dec 26, 2008	9.950	10.23	9.880	9.910	16,263	+0.00(+0.00%)
Dec 24, 2008	9.850	10.15	9.850	9.910	8,255	+0.36(+3.77%)
Dec 23, 2008	9.510	9.650	9.500	9.550	10,485	-0.27(-2.75%)
Dec 22, 2008	9.800	10.04	9.600	9.820	13,100	+0.17(+1.76%)
Dec 19, 2008	9.600	9.790	9.550	9.650	31,859	-0.30(-3.02%)
Dec 18, 2008	10.20	10.55	9.950	9.950	20,974	-0.11(-1.09%)
Dec 17, 2008	9.950	10.35	9.950	10.06	199,172	+0.24(+2.44%)
Dec 16, 2008	9.450	9.950	9.450	9.820	27,420	+0.26(+2.72%)
Dec 15, 2008	9.700	9.820	9.460	9.560	13,584	+0.10(+1.06%)
Dec 12, 2008	9.250	9.600	9.250	9.460	18,741	+0.45(+4.99%)
Dec 11, 2008	9.250	9.600	9.010	9.010	30,095	+0.15(+1.69%)
Dec 10, 2008	9.150	9.150	8.850	8.860	27,275	+0.00(+0.00%)
Dec 09, 2008	8.800	9.050	8.800	8.860	29,939	+0.16(+1.84%)
Dec 08, 2008	8.600	8.900	8.600	8.700	11,088	+0.20(+2.35%)
Dec 05, 2008	8.600	8.800	8.350	8.500	49,586	+0.10(+1.19%)
Dec 04, 2008	8.800	8.800	8.400	8.400	42,844	-0.70(-7.69%)
Dec 03, 2008	9.000	9.350	9.000	9.100	15,260	-0.35(-3.70%)
Dec 02, 2008	9.300	9.600	9.300	9.450	192,067	+0.40(+4.42%)