SKM: Historical Prices for TELECOM CO LTD ADS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.27	17.46	17.24	17.44	2,423,500	17.44
20-Nov-09	16.98	17.22	16.98	17.17	1,210,300	17.17
19-Nov-09	17.14	17.19	17.04	17.15	2,949,300	17.15
18-Nov-09	17.14	17.33	17.10	17.31	2,410,100	17.31
17-Nov-09	17.19	17.22	17.11	17.14	1,015,000	17.14
16-Nov-09	17.24	17.44	17.06	17.39	2,231,000	17.39
13-Nov-09	17.20	17.40	17.12	17.39	1,647,400	17.39
12-Nov-09	17.08	17.13	16.96	16.98	1,478,800	16.98
11-Nov-09	17.80	17.80	17.20	17.25	1,220,500	17.25
10-Nov-09	17.24	17.32	17.17	17.31	697,800	17.31
9-Nov-09	17.25	17.47	17.24	17.44	1,696,400	17.44
6-Nov-09	17.06	17.30	17.06	17.25	1,285,800	17.25
5-Nov-09	17.03	17.51	16.97	17.46	2,387,400	17.46
4-Nov-09	17.20	17.25	17.03	17.07	2,109,400	17.07
3-Nov-09	17.18	17.20	16.97	17.16	2,467,100	17.16
2-Nov-09	17.18	17.39	17.05	17.22	2,212,600	17.22
30-Oct-09	16.96	17.02	16.64	16.71	2,853,100	16.71
29-Oct-09	16.76	17.05	16.76	16.99	1,558,700	16.99
28-Oct-09	17.05	17.05	16.49	16.54	2,582,000	16.54
27-Oct-09	17.40	17.40	17.15	17.18	1,606,500	17.18
26-Oct-09	17.39	17.75	17.22	17.26	2,637,700	17.26
23-Oct-09	17.43	17.48	17.27	17.48	2,664,900	17.48
22-Oct-09	17.41	17.51	17.17	17.36	3,185,100	17.36
21-Oct-09	17.67	17.83	17.63	17.71	2,623,900	17.71
20-Oct-09	18.15	18.25	17.94	17.96	1,272,100	17.96
19-Oct-09	18.17	18.32	18.09	18.29	1,155,700	18.29
16-Oct-09	17.81	18.33	17.81	18.22	2,140,700	18.22
15-Oct-09	18.39	18.64	18.26	18.58	2,890,400	18.58
14-Oct-09	18.28	18.55	18.24	18.55	3,587,100	18.55
13-Oct-09	17.55	17.64	17.43	17.62	1,916,500	17.62
12-Oct-09	17.20	17.39	17.20	17.37	951,500	17.37
9-Oct-09	17.22	17.34	17.09	17.14	952,800	17.14
8-Oct-09	17.32	17.35	17.15	17.20	1,437,100	17.20
7-Oct-09	17.15	17.41	17.15	17.35	1,221,700	17.35
6-Oct-09	17.33	17.49	17.30	17.45	1,634,100	17.45
5-Oct-09	17.20	17.45	17.19	17.30	1,511,200	17.30
2-Oct-09	17.43	17.56	17.36	17.44	1,787,000	17.44
1-Oct-09	17.52	17.73	17.45	17.52	2,796,600	17.52
30-Sep-09	17.15	17.50	17.12	17.45	2,405,200	17.45
29-Sep-09	16.76	17.05	16.76	17.05	1,450,200	17.05
28-Sep-09	16.36	16.78	16.36	16.75	1,938,800	16.75
25-Sep-09	15.87	16.06	15.87	15.98	890,500	15.98
24-Sep-09	16.09	16.14	15.92	15.92	1,439,400	15.92
23-Sep-09	16.08	16.10	15.89	15.93	781,700	15.93
22-Sep-09	16.08	16.08	15.94	16.03	1,047,000	16.03
21-Sep-09	15.95	16.18	15.95	16.14	531,800	16.14
18-Sep-09	16.15	16.24	16.06	16.08	1,009,700	16.08
17-Sep-09	16.03	16.10	15.93	16.03	1,236,600	16.03
16-Sep-09	16.01	16.32	15.98	16.26	1,203,900	16.26
15-Sep-09	15.80	15.84	15.61	15.80	1,775,500	15.80
14-Sep-09	15.88	16.13	15.85	16.03	744,100	16.03
11-Sep-09	15.70	15.93	15.70	15.88	1,403,200	15.88
10-Sep-09	15.56	15.72	15.50	15.70	1,056,500	15.70
9-Sep-09	15.47	15.49	15.24	15.43	1,194,200	15.43
8-Sep-09	15.21	15.26	15.00	15.21	2,112,300	15.21
4-Sep-09	15.57	15.73	15.53	15.53	933,400	15.53
3-Sep-09	15.63	15.80	15.50	15.67	804,000	15.67
2-Sep-09	15.49	15.66	15.42	15.55	539,500	15.55
1-Sep-09	15.40	15.68	15.40	15.49	1,170,300	15.49
31-Aug-09	15.56	15.63	15.38	15.56	771,000	15.56
28-Aug-09	15.69	15.81	15.58	15.79	945,800	15.79
27-Aug-09	15.63	15.72	15.43	15.70	384,000	15.70
26-Aug-09	15.70	15.70	15.49	15.60	531,700	15.60
25-Aug-09	15.64	15.66	15.45	15.47	563,100	15.47
24-Aug-09	15.58	15.69	15.51	15.58	1,040,100	15.58
21-Aug-09	15.63	15.74	15.50	15.62	1,212,700	15.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions