Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2024	-0.30 / -0.79%	37.30	37.75	36.50	37.70	37.03	35.78	10,164,000
5/29/2024	-0.50 / -1.30%	38.70	39.35	37.65	38.00	38.72	36.06	9,376,300
5/28/2024	+0.10 / +0.26%	38.45	38.70	38.20	38.50	38.45	36.54	3,537,100
5/27/2024	+0.60 / +1.59%	38.20	39.00	37.40	38.40	38.31	36.44	4,821,400
5/24/2024	-1.30 / -3.32%	38.55	38.90	36.55	37.80	37.76	35.87	9,127,000
5/23/2024	+0.35 / +0.90%	38.75	39.80	38.30	39.10	38.81	37.11	5,073,900
5/22/2024	-0.05 / -0.13%	39.00	39.25	38.05	38.75	38.60	36.78	4,071,800
5/21/2024	+1.95 / +5.29%	36.85	38.95	36.50	38.80	37.90	36.82	10,015,300
5/20/2024	-0.45 / -1.21%	38.00	38.00	36.85	36.85	37.27	34.97	4,192,100
5/17/2024	+0.20 / +0.54%	36.95	37.65	36.55	37.30	36.99	35.40	4,962,000
5/16/2024	+0.90 / +2.49%	36.50	37.15	36.10	37.10	36.73	35.21	8,558,500
5/15/2024	+1.80 / +5.23%	34.60	36.30	34.25	36.20	35.47	34.36	10,753,600
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

<<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%