Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2024	+0.10 / +0.29%	34.55	34.55	33.90	34.40	34.18	32.65	2,194,500
5/13/2024	-0.25 / -0.72%	34.80	34.80	33.90	34.30	34.26	32.55	2,302,750
5/10/2024	+0.35 / +1.02%	34.20	34.80	33.50	34.55	34.13	32.79	3,784,000
5/9/2024	+0.05 / +0.15%	34.65	34.90	33.95	34.20	34.37	32.46	4,236,200
5/8/2024	+0.85 / +2.55%	33.00	34.60	32.55	34.15	33.91	32.41	6,856,700
5/7/2024	+0.50 / +1.52%	32.90	33.80	32.80	33.30	33.35	31.60	4,871,800
5/6/2024	+0.80 / +2.50%	32.10	32.80	32.00	32.80	32.38	31.13	2,776,500
5/3/2024	-0.05 / -0.16%	32.30	32.30	31.60	32.00	31.95	30.37	1,991,900
5/2/2024	+1.35 / +4.40%	30.80	32.05	30.80	32.05	31.63	30.42	3,002,900
4/26/2024	+0.05 / +0.16%	30.15	31.10	30.15	30.70	30.76	29.14	2,924,400
4/25/2024	-0.35 / -1.13%	30.80	31.00	30.45	30.65	30.62	29.09	960,000
4/24/2024	+0.90 / +2.99%	30.50	31.00	30.25	31.00	30.71	29.42	1,925,000
4/23/2024	-0.50 / -1.63%	30.70	30.95	30.00	30.10	30.36	28.57	1,929,400
4/22/2024	+0.10 / +0.33%	31.00	31.00	30.45	30.60	30.69	29.04	1,585,300
4/19/2024	-0.75 / -2.40%	30.85	31.40	29.85	30.50	30.50	28.95	3,021,100
4/17/2024	-0.40 / -1.26%	31.95	32.00	31.10	31.25	31.49	29.66	1,694,400
4/16/2024	+0.35 / +1.12%	31.50	31.70	30.70	31.65	31.23	30.04	3,524,900
4/15/2024	-2.25 / -6.71%	33.70	34.30	31.25	31.30	32.92	29.71	3,243,600
4/12/2024	+0.15 / +0.45%	33.50	33.60	33.25	33.55	33.43	31.84	1,616,200
4/11/2024	0.00 / 0.00%	33.20	33.50	32.80	33.40	33.12	31.70	2,107,800
4/10/2024	-0.35 / -1.04%	33.90	33.90	33.40	33.40	33.66	31.70	1,465,800
4/9/2024	+0.25 / +0.75%	33.60	33.80	33.20	33.75	33.48	32.03	2,167,900
4/8/2024	-0.80 / -2.33%	34.40	34.50	33.50	33.50	33.79	31.79	3,250,100
4/5/2024	-1.10 / -3.11%	35.05	35.30	34.30	34.30	34.80	32.55	3,189,300
4/4/2024	-0.10 / -0.28%	35.95	35.95	34.90	35.40	35.32	33.60	3,425,200
4/3/2024	+0.75 / +2.16%	34.90	36.40	34.90	35.50	35.83	33.69	8,687,100
4/2/2024	+0.20 / +0.58%	34.65	34.90	34.25	34.75	34.50	32.98	2,746,100
4/1/2024	-0.60 / -1.71%	35.15	35.20	34.50	34.55	34.72	32.79	4,246,600
3/29/2024	-0.40 / -1.13%	35.70	35.80	35.10	35.15	35.31	33.36	1,895,900
3/28/2024	+0.40 / +1.14%	35.35	35.70	35.00	35.55	35.30	33.74	4,660,800

<<Previous 30 days Next 30 days>>

DCM News

14:47	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%