Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	5.060	5.180	5.060	5.070	7,211	-0.01(-0.20%)
Aug 28, 2009	5.010	5.080	5.010	5.080	3,679	-0.10(-1.93%)
Aug 27, 2009	5.050	5.180	5.050	5.180	3,816	+0.17(+3.39%)
Aug 26, 2009	4.910	5.110	4.910	5.010	1,822	-0.17(-3.28%)
Aug 25, 2009	5.050	5.180	5.050	5.180	3,558	-0.02(-0.38%)
Aug 24, 2009	5.340	5.340	5.200	5.200	5,000	+0.07(+1.36%)
Aug 21, 2009	5.110	5.380	5.110	5.130	1,374	-0.03(-0.58%)
Aug 20, 2009	5.070	5.340	5.070	5.160	6,181	+0.10(+1.98%)
Aug 19, 2009	5.080	5.200	5.050	5.060	6,963	-0.02(-0.39%)
Aug 18, 2009	5.050	5.200	5.050	5.080	7,925	-0.12(-2.31%)
Aug 17, 2009	5.050	5.240	5.050	5.200	10,576	+0.08(+1.56%)
Aug 14, 2009	5.140	5.330	5.120	5.120	7,379	-0.19(-3.58%)
Aug 13, 2009	5.130	5.310	5.130	5.310	1,910	-0.04(-0.75%)
Aug 12, 2009	5.110	5.410	5.110	5.350	10,791	+0.00(+0.00%)
Aug 11, 2009	5.290	5.400	5.290	5.350	18,212	+0.20(+3.88%)
Aug 10, 2009	5.170	5.250	5.120	5.150	4,032	-0.04(-0.77%)
Aug 07, 2009	5.170	5.340	5.170	5.190	7,677	-0.20(-3.71%)
Aug 06, 2009	5.220	5.390	5.220	5.390	4,811	+0.04(+0.75%)
Aug 05, 2009	5.310	5.400	5.310	5.350	7,792	+0.04(+0.75%)
Aug 04, 2009	5.300	5.570	5.300	5.310	7,051	+0.00(+0.00%)
Aug 03, 2009	5.290	5.440	5.290	5.310	4,918	+0.13(+2.51%)
Jul 31, 2009	5.170	5.360	5.170	5.180	15,175	-0.27(-4.95%)
Jul 30, 2009	5.290	5.560	5.290	5.450	8,097	+0.13(+2.44%)
Jul 29, 2009	5.300	5.460	5.300	5.320	16,046	-0.03(-0.56%)
Jul 28, 2009	5.310	5.350	5.310	5.350	3,875	-0.03(-0.56%)
Jul 27, 2009	5.300	5.550	5.300	5.380	14,694	-0.04(-0.74%)
Jul 24, 2009	5.360	5.450	5.360	5.420	10,805	+0.14(+2.65%)
Jul 23, 2009	5.200	5.290	5.200	5.280	2,386	-0.02(-0.38%)
Jul 22, 2009	5.150	5.440	5.150	5.300	13,789	+0.27(+5.37%)
Jul 21, 2009	5.010	5.220	5.010	5.030	67,911	+0.14(+2.86%)
Jul 20, 2009	4.890	5.000	4.860	4.890	13,228	+0.00(+0.00%)
Jul 17, 2009	4.860	5.100	4.860	4.890	19,022	-0.40(-7.56%)
Jul 16, 2009	5.070	5.290	5.070	5.290	8,791	+0.01(+0.19%)
Jul 15, 2009	5.170	5.280	5.170	5.280	6,541	+0.08(+1.54%)
Jul 14, 2009	5.180	5.290	5.180	5.200	50,099	-0.21(-3.88%)
Jul 13, 2009	5.490	5.490	5.220	5.410	5,046	-0.15(-2.70%)
Jul 10, 2009	5.570	5.720	5.560	5.560	10,581	-0.19(-3.30%)
Jul 09, 2009	5.650	5.940	5.650	5.750	3,962	-0.16(-2.71%)
Jul 08, 2009	5.710	5.970	5.710	5.910	9,214	-0.10(-1.66%)
Jul 07, 2009	6.020	6.200	6.010	6.010	21,664	-0.02(-0.33%)
Jul 06, 2009	6.030	6.100	6.000	6.030	5,967	+0.01(+0.17%)
Jul 02, 2009	6.000	6.200	6.000	6.020	6,666	-0.15(-2.43%)
Jul 01, 2009	6.050	6.350	6.050	6.170	6,174	-0.14(-2.22%)
Jun 30, 2009	6.250	6.420	6.130	6.310	9,998	+0.05(+0.80%)
Jun 29, 2009	6.260	6.390	6.260	6.260	1,922	-0.09(-1.42%)
Jun 26, 2009	6.230	6.410	6.230	6.350	18,328	+0.10(+1.60%)
Jun 25, 2009	6.110	6.300	6.110	6.250	18,882	-0.06(-0.95%)
Jun 24, 2009	6.110	6.310	6.110	6.310	8,448	-0.04(-0.63%)
Jun 23, 2009	6.400	6.400	6.250	6.350	12,258	+0.23(+3.76%)
Jun 22, 2009	6.100	6.120	6.030	6.120	9,140	-0.04(-0.65%)
Jun 19, 2009	6.150	6.250	6.150	6.160	9,740	+0.01(+0.16%)
Jun 18, 2009	6.150	6.210	6.130	6.150	8,108	-0.08(-1.28%)
Jun 17, 2009	6.150	6.340	6.150	6.230	5,639	-0.07(-1.11%)
Jun 16, 2009	6.300	6.350	6.300	6.300	7,278	-0.25(-3.82%)
Jun 15, 2009	6.500	6.550	6.450	6.550	10,113	+0.23(+3.64%)
Jun 12, 2009	6.280	6.520	6.280	6.320	19,520	-0.03(-0.47%)
Jun 11, 2009	6.240	6.450	6.240	6.350	16,434	+0.23(+3.76%)
Jun 10, 2009	6.100	6.340	5.800	6.120	11,588	+0.04(+0.66%)
Jun 09, 2009	6.030	6.230	5.800	6.080	5,904	-0.02(-0.33%)
Jun 08, 2009	6.040	6.160	5.750	6.100	19,558	+0.06(+0.99%)
Jun 05, 2009	6.010	6.140	6.010	6.040	19,356	-0.21(-3.36%)
Jun 04, 2009	6.150	6.300	6.150	6.250	6,620	-0.09(-1.42%)
Jun 03, 2009	6.370	6.470	6.340	6.340	10,829	-0.21(-3.21%)
Jun 02, 2009	6.370	6.640	6.370	6.550	7,524	+0.00(+0.00%)