Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2024	-0.15 / -0.46%	32.75	33.15	32.35	32.35	32.80	30.70	5,275,200
1/3/2024	+0.15 / +0.46%	32.50	32.60	32.25	32.50	32.43	30.84	1,698,900
1/2/2024	-0.05 / -0.15%	32.35	33.10	32.35	32.35	32.65	30.70	3,682,900
12/29/2023	+0.55 / +1.73%	31.95	32.40	31.80	32.40	32.00	30.75	2,088,700
12/28/2023	-0.45 / -1.39%	32.30	32.30	31.80	31.85	31.99	30.23	3,320,000
12/27/2023	-0.15 / -0.46%	32.50	32.50	32.20	32.30	32.30	30.65	2,429,100
12/26/2023	+0.65 / +2.04%	31.80	32.45	31.80	32.45	32.21	30.80	2,737,600
12/25/2023	+0.20 / +0.63%	31.75	31.95	31.50	31.80	31.72	30.18	1,689,900
12/22/2023	+0.25 / +0.80%	31.40	31.70	31.25	31.60	31.51	29.99	994,600
12/21/2023	0.00 / 0.00%	31.30	31.60	31.20	31.35	31.40	29.75	982,600
12/20/2023	+0.20 / +0.64%	31.40	31.50	31.30	31.35	31.37	29.75	946,200
12/19/2023	+0.25 / +0.81%	31.10	31.20	30.30	31.15	30.79	29.56	1,631,600
12/18/2023	-0.60 / -1.90%	31.50	31.80	30.90	30.90	31.16	29.33	2,407,100
12/15/2023	-0.40 / -1.25%	31.90	32.20	31.50	31.50	31.75	29.89	2,120,400
12/14/2023	-0.60 / -1.85%	32.60	32.65	31.65	31.90	32.15	30.27	2,477,000
12/13/2023	-0.40 / -1.22%	32.90	33.30	32.00	32.50	32.58	30.84	2,698,100
12/12/2023	+0.45 / +1.39%	32.45	33.10	32.45	32.90	32.82	31.22	2,408,500
12/11/2023	+0.10 / +0.31%	32.45	32.85	32.40	32.45	32.53	30.80	1,627,100
12/8/2023	-0.20 / -0.61%	32.50	33.00	32.15	32.35	32.53	30.70	2,022,400
12/7/2023	-0.75 / -2.25%	33.50	33.50	32.10	32.55	32.61	30.89	4,430,800
12/6/2023	+0.45 / +1.37%	33.40	33.40	32.85	33.30	33.07	31.60	2,771,500
12/5/2023	-0.35 / -1.05%	33.30	33.50	32.80	32.85	33.04	31.18	3,850,000
12/4/2023	+1.20 / +3.75%	32.10	33.40	32.10	33.20	32.72	31.51	5,257,000
12/1/2023	0.00 / 0.00%	32.00	32.40	31.70	32.00	32.04	30.37	2,809,000
11/30/2023	+0.45 / +1.43%	31.80	32.00	31.30	32.00	31.74	30.37	2,943,300
11/29/2023	+0.35 / +1.12%	31.45	31.55	31.20	31.55	31.42	29.94	2,259,600
11/28/2023	0.00 / 0.00%	31.05	31.30	30.60	31.20	30.88	29.61	2,220,800
11/27/2023	-0.70 / -2.19%	31.80	32.10	31.15	31.20	31.54	29.61	1,274,700
11/24/2023	+0.65 / +2.08%	31.30	31.90	30.50	31.90	31.09	30.27	3,554,300
11/23/2023	-1.20 / -3.70%	32.60	32.85	31.25	31.25	32.30	29.66	4,397,400

<<Previous 30 days Next 30 days>>

DCM News

04/02	DCM: Report on Corporate Governance 2024
07/01	DCM: Decision on administrative penalties for tax violations
07/01	DCM: Decision on tax penalty
06/01	DCM: Establishing new representative office
03/01	DCM: BOD resolution dated December 31, 2024

More News

Related Companies

	Volume	Price	Change
AVG	95,000	25.70	-1.53%
BFC	609,600	41.90	3.71%
BT1	0	13.20	0.00%
CPC	800	18.00	0.56%
DHB	14,000	8.80	1.15%
DOC	0	10.50	0.00%
DPM	2,470,700	35.10	0.43%