Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acom Co. Ltd ADR (OP: ACMUY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.290 8.290 8.290 8.290 1,181 -1.25(-13.10%)
Apr 28, 2014 9.540 9.540 9.540 0 +0.15(+1.60%)
Apr 25, 2014 9.380 9.550 9.380 9.390 9,268 +0.09(+0.97%)
Apr 24, 2014 9.300 9.300 9.300 9.300 240 -0.64(-6.44%)
Apr 23, 2014 9.940 9.940 9.940 9.940 433 +0.39(+4.08%)
Apr 21, 2014 9.550 9.550 9.550 0 +0.82(+9.36%)
Apr 16, 2014 8.733 8.733 8.733 0 +0.66(+8.22%)
Apr 15, 2014 8.070 8.070 8.070 8.070 903 -0.50(-5.83%)
Apr 14, 2014 8.610 8.610 8.570 8.570 2,060 -0.12(-1.38%)
Apr 10, 2014 8.690 8.690 8.690 8.690 0 +0.11(+1.28%)
Apr 09, 2014 8.580 8.580 8.580 8.580 279 +0.20(+2.39%)
Apr 08, 2014 8.560 8.560 8.380 8.380 2,373 +0.28(+3.46%)
Apr 07, 2014 8.100 8.100 8.100 8.100 1,734 +0.00(+0.00%)
Apr 04, 2014 8.140 8.140 8.100 8.100 0 +0.29(+3.71%)
Apr 03, 2014 7.810 7.810 7.810 7.810 854 -0.12(-1.51%)
Mar 31, 2014 7.930 7.930 7.930 49 +0.00(+0.00%)
Mar 28, 2014 7.930 7.930 7.930 7.930 0 +0.11(+1.41%)
Mar 27, 2014 7.820 7.820 7.820 7.820 100 +0.19(+2.49%)
Mar 26, 2014 7.670 7.670 7.630 7.630 15,809 -0.09(-1.17%)
Mar 24, 2014 7.720 7.720 7.720 0 +0.22(+2.93%)
Mar 21, 2014 7.500 7.500 7.500 7.500 3,240 -0.46(-5.78%)
Mar 18, 2014 7.960 7.960 7.960 7.960 0 +0.20(+2.58%)
Mar 12, 2014 7.760 7.760 7.760 0 +0.17(+2.24%)
Mar 06, 2014 7.590 7.590 7.590 0 +0.28(+3.83%)
Mar 05, 2014 7.340 7.340 7.310 7.310 3,000 +0.15(+2.09%)
Mar 04, 2014 7.210 7.210 7.160 7.160 5,095 +0.10(+1.42%)
Mar 03, 2014 7.060 7.060 7.060 7.060 154 -0.23(-3.16%)
Feb 27, 2014 7.290 7.290 7.290 7.290 84 -0.23(-3.06%)
Feb 26, 2014 7.580 7.580 7.520 7.520 762 -0.18(-2.34%)
Feb 25, 2014 7.700 7.700 7.700 7.700 399 +0.09(+1.18%)
Feb 19, 2014 7.610 7.610 7.610 0 +0.06(+0.73%)
Feb 18, 2014 7.690 7.690 7.480 7.555 4,184 +0.34(+4.79%)
Feb 14, 2014 7.210 7.210 7.210 0 -0.09(-1.23%)
Feb 13, 2014 7.300 7.300 7.300 7.300 770 -0.05(-0.68%)
Feb 07, 2014 7.350 7.350 7.350 7.350 0 +0.02(+0.27%)
Feb 06, 2014 7.330 7.330 7.330 7.330 1,011 +0.46(+6.70%)
Feb 05, 2014 7.030 7.030 6.870 6.870 1,420 -0.03(-0.43%)
Feb 04, 2014 6.850 6.900 6.850 6.900 818 -0.60(-8.00%)
Jan 28, 2014 7.500 7.500 7.500 7.500 0 -0.30(-3.85%)
Jan 24, 2014 7.800 7.800 7.800 0 -0.53(-6.36%)
Jan 15, 2014 8.330 8.330 8.330 0 +0.04(+0.48%)
Jan 14, 2014 8.350 8.350 8.290 8.290 1,413 -0.06(-0.72%)
Jan 13, 2014 8.590 8.590 8.350 8.350 4,409 -0.13(-1.53%)
Jan 10, 2014 8.480 8.480 8.480 8.480 100 +0.01(+0.12%)
Jan 08, 2014 8.470 8.470 8.470 0 +0.19(+2.29%)
Jan 07, 2014 8.280 8.280 8.280 8.280 115 -0.46(-5.26%)
Jan 03, 2014 8.740 8.740 8.740 0 +0.33(+3.92%)
Jan 02, 2014 8.420 8.540 8.410 8.410 1,775 -0.13(-1.52%)
Dec 30, 2013 8.540 8.540 8.540 0 +0.08(+0.95%)
Dec 27, 2013 8.390 8.480 8.390 8.460 5,341 +0.45(+5.62%)
Dec 26, 2013 8.010 8.010 8.010 8.010 607 -0.06(-0.74%)
Dec 19, 2013 8.070 8.070 8.070 79 -0.21(-2.54%)
Dec 18, 2013 8.280 8.280 8.280 8.280 319 +0.12(+1.47%)
Dec 13, 2013 8.160 8.160 8.160 0 -0.48(-5.56%)
Dec 11, 2013 8.640 8.640 8.640 8.640 0 -0.10(-1.14%)
Dec 09, 2013 8.740 8.740 8.740 0 +0.09(+1.04%)
Dec 05, 2013 8.650 8.650 8.650 8.650 0 -0.14(-1.59%)
Dec 04, 2013 8.790 8.790 8.790 8.790 1,795 -0.13(-1.46%)
Dec 03, 2013 9.170 9.170 8.920 8.920 3,571 -0.29(-3.15%)
Dec 02, 2013 9.210 9.210 9.210 9.210 2,669 -0.34(-3.56%)
Nov 22, 2013 9.550 9.550 9.550 0 +0.05(+0.53%)
Nov 18, 2013 9.500 9.500 9.500 0 +0.31(+3.37%)
Nov 14, 2013 9.190 9.190 9.190 0 +0.12(+1.32%)
Nov 12, 2013 9.150 9.150 9.070 9.070 2,354 +0.27(+3.07%)
Nov 11, 2013 8.800 8.800 8.800 8.800 520 +0.01(+0.11%)
Nov 08, 2013 8.790 8.790 8.790 8.790 145 +0.12(+1.38%)
Nov 07, 2013 9.600 9.600 8.670 8.670 1,580 -0.53(-5.76%)
Nov 06, 2013 9.200 9.200 9.200 9.200 600 +0.13(+1.43%)
Nov 04, 2013 9.070 9.070 9.070 0 -0.73(-7.45%)
Oct 31, 2013 9.800 9.800 9.800 0 -0.26(-2.58%)
Oct 29, 2013 10.06 10.06 10.06 0 -0.02(-0.20%)
Oct 28, 2013 10.08 10.08 10.03 10.08 10,300 +0.47(+4.87%)
Oct 25, 2013 9.612 9.612 9.612 9.612 160 -0.23(-2.32%)
Oct 24, 2013 9.840 9.840 9.840 9.840 209 +0.34(+3.58%)
Oct 21, 2013 9.500 9.500 9.500 0 -0.30(-3.06%)
Oct 18, 2013 9.800 9.800 9.800 9.800 187 +0.03(+0.31%)
Oct 17, 2013 9.770 9.770 9.770 9.770 138 +0.56(+6.08%)
Oct 16, 2013 9.350 9.350 9.210 9.210 872 +0.71(+8.35%)
Oct 15, 2013 8.500 8.500 8.500 8.500 596 -0.61(-6.70%)
Oct 09, 2013 9.110 9.110 9.110 0 +0.51(+5.93%)
Oct 08, 2013 8.600 8.600 8.600 8.600 881 +0.21(+2.50%)
Oct 07, 2013 8.390 8.390 8.390 8.390 259 -0.54(-6.05%)
Oct 02, 2013 8.930 8.930 8.930 8.930 0 -0.21(-2.30%)
Sep 27, 2013 9.140 9.140 9.140 0 +0.50(+5.79%)
Sep 26, 2013 9.380 9.380 8.640 8.640 1,365 -0.04(-0.50%)
Sep 25, 2013 8.683 8.683 8.683 8.683 100 -0.21(-2.36%)
Sep 24, 2013 8.893 8.893 8.893 8.893 100 +0.20(+2.34%)
Sep 23, 2013 8.800 8.800 8.650 8.690 6,704 -0.04(-0.46%)
Sep 20, 2013 8.760 8.760 8.730 8.730 1,270 +0.27(+3.19%)
Sep 18, 2013 8.460 8.460 8.460 0 +0.74(+9.59%)
Sep 17, 2013 7.720 7.720 7.720 7.720 400 +0.01(+0.13%)
Sep 13, 2013 7.710 7.710 7.710 7.710 0 +0.18(+2.39%)
Sep 12, 2013 7.570 7.570 7.500 7.530 2,968 -0.13(-1.70%)
Sep 11, 2013 7.660 7.660 7.660 7.660 2,973 +0.20(+2.68%)
Sep 06, 2013 7.460 7.460 7.460 0 -0.05(-0.71%)
Sep 05, 2013 7.513 7.513 7.513 7.513 100 +0.39(+5.52%)
Sep 03, 2013 7.120 7.120 7.120 0 +0.82(+13.02%)
Aug 30, 2013 6.274 6.300 6.274 6.300 788 -0.25(-3.82%)
Aug 28, 2013 6.550 6.550 6.550 0 -0.15(-2.24%)
Aug 26, 2013 6.700 6.700 6.700 0 -0.03(-0.45%)
Aug 23, 2013 6.730 6.730 6.730 6.730 734 -0.22(-3.17%)
Aug 22, 2013 6.980 6.980 6.950 6.950 413 -0.81(-10.44%)
Aug 14, 2013 7.760 7.760 7.760 0 +0.15(+1.97%)
Aug 13, 2013 7.662 7.662 7.610 7.610 345 -0.34(-4.28%)
Aug 09, 2013 7.950 7.950 7.950 0 -0.33(-3.99%)
Aug 08, 2013 8.280 8.280 8.280 8.280 100 -0.29(-3.38%)
Aug 06, 2013 8.570 8.570 8.570 0 +0.27(+3.25%)
Aug 05, 2013 8.420 8.420 8.300 8.300 15,648 +0.07(+0.85%)
Aug 02, 2013 8.230 8.230 8.230 8.230 175 +0.49(+6.33%)
Jul 31, 2013 7.740 7.740 7.740 0 -0.42(-5.15%)
Jul 30, 2013 8.120 8.160 8.120 8.160 800 -0.11(-1.33%)
Jul 24, 2013 8.270 8.270 8.270 8.270 0 +0.13(+1.60%)
Jul 23, 2013 8.140 8.140 8.140 8.140 1,402 +0.02(+0.25%)
Jul 22, 2013 8.120 8.135 8.120 8.120 3,176 -0.45(-5.25%)
Jul 16, 2013 8.570 8.570 8.570 0 -0.13(-1.49%)
Jul 12, 2013 8.700 8.700 8.700 0 -0.18(-2.03%)
Jul 11, 2013 8.850 8.880 8.830 8.880 2,711 +0.30(+3.50%)
Jul 09, 2013 8.580 8.580 8.580 0 +0.00(+0.00%)
Jul 05, 2013 8.580 8.580 8.580 8.580 0 +0.56(+6.98%)
Jun 28, 2013 8.020 8.020 8.020 0 +0.50(+6.65%)
Jun 26, 2013 7.520 7.520 7.520 0 +0.03(+0.40%)
Jun 25, 2013 7.480 7.490 7.480 7.490 394 -0.31(-3.97%)
Jun 20, 2013 7.800 7.800 7.800 7.800 0 -0.30(-3.70%)
Jun 17, 2013 8.100 8.100 8.100 0 +0.21(+2.66%)
Jun 14, 2013 7.890 7.890 7.890 7.890 208 -0.14(-1.74%)
Jun 13, 2013 8.030 8.030 8.030 8.030 135 -0.09(-1.11%)
Jun 11, 2013 8.120 8.120 8.120 8.120 0 -0.65(-7.41%)
Jun 10, 2013 8.520 8.770 8.480 8.770 7,200 +0.11(+1.27%)
Jun 07, 2013 8.660 8.660 8.660 8.660 100 +0.06(+0.70%)
Jun 06, 2013 8.600 8.600 8.600 8.600 570 -0.09(-0.98%)
Jun 05, 2013 8.685 8.685 8.685 8.685 160 -0.80(-8.48%)
Jun 04, 2013 9.570 9.570 9.490 9.490 5,411 +1.00(+11.77%)
Jun 03, 2013 8.491 8.491 8.491 8.491 137 -0.58(-6.38%)
May 30, 2013 9.070 9.070 9.070 9.070 0 -0.56(-5.82%)
May 29, 2013 9.675 9.675 9.630 9.630 628 -0.34(-3.41%)
May 28, 2013 9.980 9.980 9.970 9.970 1,210 +0.92(+10.17%)
May 23, 2013 9.050 9.050 9.050 0 -1.51(-14.31%)
May 20, 2013 10.56 10.56 10.56 0 -0.29(-2.66%)
May 16, 2013 10.85 10.85 10.85 10.85 0 +0.71(+7.00%)
May 06, 2013 10.14 10.14 10.14 0 +0.08(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.