Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	0.00 / 0.00%	29.00	29.10	28.80	29.00	28.97	13.05	86,560
1/29/2018	+0.50 / +1.75%	29.40	29.40	28.20	29.00	28.85	13.05	134,020
1/26/2018	+1.45 / +5.36%	27.05	28.50	26.90	28.50	27.80	12.83	89,110
1/25/2018	-0.25 / -0.92%	27.30	27.90	26.80	27.05	27.01	12.17	153,120
1/22/2018	-1.15 / -4.04%	28.50	28.50	27.00	27.30	27.56	12.29	86,590
1/19/2018	-0.05 / -0.18%	28.50	29.30	28.45	28.45	28.64	12.80	59,850
1/18/2018	+0.30 / +1.06%	27.50	28.50	27.50	28.50	28.01	12.83	69,970
1/17/2018	-1.60 / -5.37%	30.10	30.20	28.20	28.20	29.65	12.69	218,890
1/16/2018	-0.70 / -2.30%	30.10	30.10	29.50	29.80	29.85	13.41	117,000
1/15/2018	+0.50 / +1.67%	30.40	30.60	30.00	30.50	30.28	13.73	64,390
1/12/2018	+0.45 / +1.52%	30.00	31.60	28.60	30.00	30.01	13.50	135,300
1/11/2018	-0.85 / -2.80%	29.70	30.40	28.50	29.55	29.40	13.30	83,140
1/10/2018	-0.60 / -1.94%	31.30	31.30	29.50	30.40	30.52	13.68	62,720
1/9/2018	+1.80 / +6.16%	30.00	31.20	29.25	31.00	30.81	13.95	122,790
1/8/2018	+1.90 / +6.96%	27.30	29.20	27.30	29.20	28.54	13.14	334,600
1/5/2018	0.00 / 0.00%	27.30	27.50	26.70	27.30	27.15	12.29	59,150
1/4/2018	0.00 / 0.00%	27.75	27.75	27.20	27.30	27.32	12.29	35,360
1/3/2018	0.00 / 0.00%	27.80	27.80	27.00	27.30	27.16	12.29	59,980
1/2/2018	+0.70 / +2.63%	26.60	27.30	26.25	27.30	26.95	12.29	70,750
12/29/2017	-0.15 / -0.56%	27.20	27.20	26.40	26.60	26.56	11.97	47,630
12/28/2017	+0.65 / +2.49%	26.20	27.30	26.10	26.75	26.67	12.04	27,370
12/27/2017	-0.60 / -2.25%	26.20	26.70	26.00	26.10	26.22	11.75	107,690
12/26/2017	-0.35 / -1.29%	27.55	27.55	26.70	26.70	26.92	12.02	71,540
12/25/2017	-0.25 / -0.92%	27.65	27.80	27.05	27.05	27.37	12.17	28,060
12/22/2017	-0.40 / -1.44%	27.50	27.90	27.30	27.30	27.52	12.29	183,470
12/21/2017	-0.15 / -0.54%	27.00	28.00	27.00	27.70	27.58	12.47	168,670
12/20/2017	+0.85 / +3.15%	27.00	28.00	26.90	27.85	27.59	12.53	348,950
12/19/2017	0.00 / 0.00%	27.00	27.00	26.60	27.00	26.77	12.15	334,560
12/18/2017	-0.20 / -0.74%	27.40	27.40	26.70	27.00	27.11	12.15	316,990
12/15/2017	0.00 / 0.00%	27.40	27.40	26.60	27.20	27.09	12.24	321,870

<<Previous 30 days Next 30 days>>

SMC News

29/04	SMC: Explanation of the difference in profit in Quarter 1.2025
28/04	SMC: Correction to the financial statements of Quarter 1.2025
23/04	SMC: Reminder of information disclosure
21/04	SMC: Holding AGM 2025
21/04	SMC: Report on vercoming the status of warned and supervised securities

More News

Related Companies

	Volume	Price	Change
BCA	4,600	11.20	1.82%
BVG	0	2.40	0.00%
DTL	100	10.05	0.00%
HMG	100	11.20	0.00%
HPG	77,477,100	24.70	4.66%
HSG	18,716,900	17.65	1.73%
ITQ	1,216,400	2.80	3.70%