Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	-0.90 / -0.76%	116.50	117.90	116.50	117.30	117.20	60.66	309,300
9/28/2021	-0.90 / -0.76%	116.00	119.90	116.00	117.90	118.20	60.97	135,000
9/27/2021	-1.40 / -1.17%	119.00	119.90	118.00	118.20	118.80	61.13	67,700
9/24/2021	-0.80 / -0.67%	110.00	120.50	102.00	118.90	119.60	61.49	51,200
9/23/2021	0.00 / 0.00%	116.00	120.00	116.00	119.20	119.70	61.65	229,700
9/22/2021	-1.30 / -1.09%	102.00	125.40	102.00	118.10	119.20	61.08	45,900
9/21/2021	0.00 / 0.00%	119.00	120.50	118.00	119.70	119.40	61.91	55,100
9/20/2021	-2.20 / -1.85%	119.20	120.50	117.00	117.00	119.70	60.51	73,800
9/17/2021	+2.30 / +1.96%	117.00	130.00	116.00	119.50	119.20	61.80	113,700
9/16/2021	+0.60 / +0.52%	115.70	117.80	115.00	116.30	117.20	60.15	94,900
9/15/2021	+0.70 / +0.60%	115.50	116.90	112.00	116.60	115.70	60.30	127,100
9/14/2021	+0.90 / +0.78%	115.00	116.50	114.00	115.90	115.90	59.94	83,200
9/13/2021	+0.70 / +0.61%	114.00	116.00	113.00	114.70	115.00	59.32	96,300
9/10/2021	+5.30 / +4.88%	111.00	114.90	109.30	114.00	114.00	58.96	145,500
9/9/2021	+2.90 / +2.73%	106.50	109.40	106.00	109.30	108.70	56.53	101,300
9/8/2021	+0.80 / +0.76%	105.50	106.80	105.30	106.50	106.40	55.08	44,800
9/7/2021	+0.40 / +0.38%	106.00	106.00	104.50	105.80	105.70	54.72	34,900
9/6/2021	+0.30 / +0.29%	105.30	105.50	104.00	105.30	105.40	54.46	43,800
9/1/2021	+0.70 / +0.67%	105.00	105.40	104.80	105.40	105.00	54.51	77,200
8/31/2021	+2.20 / +2.12%	105.00	106.00	104.00	106.00	104.70	54.82	54,600
8/30/2021	+3.00 / +2.97%	101.00	105.00	101.00	104.00	103.80	53.79	47,500
8/27/2021	-0.60 / -0.58%	99.50	102.00	99.00	102.00	101.00	52.75	18,900
8/26/2021	-1.20 / -1.16%	103.50	103.50	99.90	102.30	102.60	52.91	20,500
8/25/2021	-1.60 / -1.53%	104.60	104.90	100.00	103.00	103.50	53.27	49,600
8/24/2021	-0.60 / -0.57%	107.80	107.80	100.00	103.90	104.60	53.73	17,200
8/23/2021	0.00 / 0.00%	99.00	108.90	99.00	104.40	104.50	53.99	28,300
8/20/2021	-1.90 / -1.78%	106.50	106.90	101.00	104.80	104.40	54.20	20,600
8/19/2021	-1.20 / -1.11%	108.00	108.80	104.70	106.50	106.70	55.08	24,700
8/18/2021	-2.00 / -1.83%	108.00	110.40	106.50	107.00	107.70	55.34	55,100
8/17/2021	-1.10 / -0.99%	109.80	110.50	106.50	109.60	109.00	56.68	98,500

<<Previous 9 days Next 30 days>>

ACG News

11/12	ACG: Establishing a branch
30/10	ACG: Record date for the 1st cash dividend payment in 2024
25/10	ACG: Plan for the 1st cash dividend payment for 2024
17/09	ACG: Signing an audit service agreement
05/09	ACG: BOD resolution dated September 04, 2024