Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2023	+0.20 / +0.62%	32.80	32.80	30.80	32.45	31.79	28.09	3,628,100
8/21/2023	+1.45 / +4.71%	31.05	32.45	31.05	32.25	31.70	27.91	3,456,500
8/18/2023	-2.05 / -6.24%	32.85	33.00	30.60	30.80	31.83	26.66	6,291,200
8/17/2023	-0.50 / -1.50%	33.35	33.40	32.85	32.85	33.03	28.43	3,212,400
8/16/2023	0.00 / 0.00%	33.45	33.65	33.20	33.35	33.40	28.87	2,362,400
8/15/2023	-0.20 / -0.60%	33.90	33.95	33.35	33.35	33.60	28.87	2,199,700
8/14/2023	+0.65 / +1.98%	33.40	33.90	33.05	33.55	33.64	29.04	2,751,500
8/11/2023	+0.70 / +2.17%	32.20	33.25	32.10	32.90	32.73	28.48	4,147,300
8/10/2023	-0.90 / -2.72%	33.00	33.15	32.05	32.20	32.56	27.87	4,837,400
8/9/2023	-0.30 / -0.90%	33.30	33.40	32.90	33.10	33.13	28.65	2,360,000
8/8/2023	+0.40 / +1.21%	32.85	33.50	32.70	33.40	33.06	28.91	4,150,000
8/7/2023	0.00 / 0.00%	33.45	33.45	32.75	33.00	32.94	28.56	4,328,200
8/4/2023	-0.20 / -0.60%	33.30	33.70	32.70	33.00	33.25	28.56	5,104,800
8/3/2023	+0.75 / +2.31%	32.40	33.20	32.35	33.20	32.95	28.74	5,713,200
8/2/2023	+0.75 / +2.37%	31.75	32.55	31.30	32.45	32.03	28.09	5,471,400
8/1/2023	0.00 / 0.00%	32.00	32.60	31.65	31.70	32.09	27.44	6,778,800
7/31/2023	+1.20 / +3.93%	31.80	32.10	31.20	31.70	31.68	27.44	7,604,900
7/28/2023	+1.05 / +3.57%	29.50	30.80	29.25	30.50	30.22	26.40	6,167,300
7/27/2023	-0.15 / -0.51%	29.60	29.80	29.05	29.45	29.35	25.49	3,871,300
7/26/2023	+0.25 / +0.85%	29.35	29.95	29.30	29.60	29.61	25.62	4,278,500
7/25/2023	+0.10 / +0.34%	29.25	29.75	29.00	29.35	29.43	25.40	4,288,900
7/24/2023	+0.15 / +0.52%	29.15	29.50	29.00	29.25	29.14	25.32	4,136,900
7/21/2023	0.00 / 0.00%	29.25	29.30	28.90	29.10	29.07	25.19	3,234,900
7/20/2023	+0.35 / +1.22%	28.85	29.10	28.70	29.10	28.85	25.19	3,640,600
7/19/2023	0.00 / 0.00%	29.00	29.20	28.60	28.75	28.92	24.88	5,625,000
7/18/2023	+0.70 / +2.50%	28.65	28.90	28.45	28.75	28.70	24.88	6,738,100
7/17/2023	-0.35 / -1.23%	28.40	28.50	27.90	28.05	28.09	24.28	4,640,200
7/14/2023	-0.10 / -0.35%	28.50	28.65	27.95	28.40	28.28	24.58	4,542,600
7/13/2023	+0.45 / +1.60%	28.15	28.75	28.10	28.50	28.51	24.67	6,097,800
7/12/2023	+0.50 / +1.81%	27.80	28.25	27.50	28.05	27.89	24.28	4,974,800

<<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	133,200	25.70	-4.46%
BFC	1,280,700	42.70	1.91%
BT1	0	13.20	0.00%
CPC	0	18.00	0.00%
DHB	9,800	9.00	2.27%
DOC	0	10.50	0.00%
DPM	2,556,200	35.20	0.28%