NDFOS

Sell Broker	Volume	Buy Broker	Volume
Mirae Asset Securities Co Ltd	153,028	Shinhan Securities Co Ltd	180,285
Shinhan Securities Co Ltd	132,881	Samsung Securities Co Ltd	175,698
NH INVESTMENTSECURITIES CO	72,800	Korea Investment Securities	83,616
KiwoomcomSecurities	58,230	KiwoomcomSecurities	59,287
Samsung Securities Co Ltd	55,136	IBK Securities Co LTD	29,275

Date	Closing price	Compared to previous day	Market price	High price	Low price	Volume	Trading value
26/05/08	3,800	▲ 470	3,330	3,925	3,220	692,950	2,573,704,603
26/05/07	3,330	▲ 155	3,180	3,915	3,180	160,788	550,934,651
26/05/06	3,175	▲ 45	3,050	3,315	3,020	176,607	558,358,577
26/05/04	3,130	▼ 180	3,310	3,395	3,000	138,667	440,633,285
26/04/30	3,310	▼ 50	3,360	3,440	3,205	95,779	314,842,720
26/04/29	3,360	▼ 10	3,445	3,470	3,310	57,818	196,349,170
26/04/28	3,370	▼ 5	3,375	3,500	3,260	141,946	475,410,245
26/04/27	3,375	▼ 60	3,430	3,580	3,205	313,560	1,051,834,795
26/04/24	3,435	▼ 35	3,525	3,525	3,390	71,243	244,510,245
26/04/23	3,470	▼ 45	3,615	3,620	3,450	98,403	345,613,340

Trading time	Traded price	Compared to previous day	Sell	Buy	Volume
15:30:00	3,800	▲ 470	3,805	3,800	3,847
15:19:50	3,800	▲ 470	3,805	3,800	1
15:19:30	3,770	▲ 440	3,800	3,775	1,572
15:18:00	3,815	▲ 485	3,815	3,790	1
15:17:50	3,785	▲ 455	3,815	3,785	260
15:17:40	3,790	▲ 460	3,815	3,790	231
15:17:20	3,820	▲ 490	3,820	3,790	2,166
15:17:10	3,820	▲ 490	3,820	3,795	96
15:17:00	3,820	▲ 490	3,820	3,795	1,997
15:16:10	3,820	▲ 490	3,820	3,805	970

KOSDAQ Composite Index	1207.72	KRX100 Index
KOSDAQ compared to previous day	▲8.54	KRX100 index compared to previous day
KOSDAQ Star Index		KRX100 index	7498.00
KOSDAQ Star Index compared to previous day		KRX index compared to previous day	▲7.95
Open/ Closed	장마감	KRX200 index	1151.17
Offering price		KRX200 index compared to previous day	▲1.31