Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2024	0.00 / 0.00%	4.72	4.85	4.67	4.72	4.74	4.72	641,100
11/11/2024	+0.02 / +0.43%	4.70	4.72	4.65	4.72	4.69	4.72	240,000
11/8/2024	-0.12 / -2.49%	4.65	4.87	4.65	4.70	4.71	4.70	207,200
11/7/2024	+0.14 / +2.99%	4.73	4.94	4.67	4.82	4.78	4.82	487,800
11/6/2024	-0.32 / -6.40%	5.00	5.00	4.65	4.68	4.69	4.68	1,849,100
11/5/2024	-0.25 / -4.76%	5.29	5.29	5.00	5.00	5.07	5.00	353,700
11/4/2024	-0.17 / -3.14%	5.38	5.40	5.25	5.25	5.27	5.25	217,100
11/1/2024	-0.22 / -3.90%	5.53	5.53	5.25	5.42	5.27	5.42	1,256,800
10/31/2024	-0.04 / -0.70%	5.61	5.65	5.29	5.64	5.42	5.64	689,000
10/30/2024	0.00 / 0.00%	5.70	5.70	5.62	5.68	5.65	5.68	318,000
10/29/2024	-0.12 / -2.07%	5.80	5.85	5.60	5.68	5.70	5.68	467,100
10/28/2024	-0.03 / -0.51%	5.83	5.92	5.76	5.80	5.80	5.80	124,300
10/25/2024	-0.05 / -0.85%	5.80	5.88	5.79	5.83	5.81	5.83	89,100
10/24/2024	-0.08 / -1.34%	5.96	5.96	5.81	5.88	5.86	5.88	133,900
10/23/2024	-0.04 / -0.67%	5.99	5.99	5.88	5.96	5.92	5.96	220,200
10/22/2024	-0.01 / -0.17%	5.96	6.00	5.88	6.00	5.96	6.00	346,600
10/21/2024	-0.01 / -0.17%	6.01	6.08	5.97	6.01	6.00	6.01	146,900
10/18/2024	-0.02 / -0.33%	6.12	6.12	6.02	6.02	6.04	6.02	295,700
10/17/2024	-0.07 / -1.15%	6.05	6.06	6.01	6.04	6.03	6.04	155,200
10/16/2024	-0.01 / -0.16%	6.10	6.19	6.03	6.11	6.08	6.11	162,700
10/15/2024	-0.03 / -0.49%	6.15	6.15	6.03	6.12	6.07	6.12	405,100
10/14/2024	+0.08 / +1.32%	6.18	6.18	6.00	6.15	6.09	6.15	201,700
10/11/2024	-0.04 / -0.65%	6.21	6.21	6.07	6.07	6.13	6.07	126,800
10/10/2024	+0.08 / +1.33%	6.10	6.18	6.00	6.11	6.08	6.11	322,500
10/9/2024	-0.04 / -0.66%	6.09	6.13	5.98	6.03	6.04	6.03	251,200
10/8/2024	-0.08 / -1.30%	5.72	6.20	5.72	6.07	5.99	6.07	300,200
10/7/2024	-0.03 / -0.49%	6.16	6.17	6.03	6.15	6.11	6.15	266,300
10/4/2024	-0.06 / -0.96%	6.17	6.24	6.16	6.18	6.18	6.18	203,900
10/3/2024	-0.02 / -0.32%	6.21	6.28	6.16	6.24	6.20	6.24	140,800
10/2/2024	0.00 / 0.00%	6.22	6.28	6.18	6.26	6.22	6.26	226,900

<<Previous 30 days Next 13 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	154,200	66.50	0.45%
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FLC	0	3.50	0.00%