Acom Co. Ltd ADR (OP: ACMUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	5.130	5.250	5.090	5.140	20,706	+0.07(+1.38%)
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%)