Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2024	-0.38 / -4.88%	7.79	7.87	7.41	7.41	7.59	7.41	907,000
10/2/2024	-0.15 / -1.89%	7.93	7.96	7.77	7.79	7.84	7.79	622,800
10/1/2024	+0.06 / +0.76%	8.01	8.08	7.90	7.94	8.00	7.94	932,400
9/30/2024	+0.03 / +0.38%	7.87	8.03	7.86	7.88	7.92	7.88	809,900
9/27/2024	0.00 / 0.00%	7.86	8.12	7.68	7.85	7.86	7.85	1,156,500
9/26/2024	-0.24 / -2.97%	8.11	8.11	7.78	7.85	7.94	7.85	1,101,700
9/25/2024	-0.01 / -0.12%	8.20	8.38	8.06	8.09	8.20	8.09	1,003,500
9/24/2024	+0.45 / +5.88%	7.41	8.11	7.20	8.10	7.67	8.10	1,834,100
9/23/2024	-0.57 / -6.93%	8.22	8.30	7.65	7.65	7.81	7.65	1,824,400
9/20/2024	+0.01 / +0.12%	8.35	8.35	8.21	8.22	8.29	8.22	827,600
9/19/2024	-0.24 / -2.84%	8.55	8.56	8.11	8.21	8.40	8.21	500,100
9/18/2024	+0.13 / +1.56%	8.30	8.70	8.30	8.45	8.46	8.45	801,100
9/17/2024	-0.61 / -6.83%	8.88	8.88	8.31	8.32	8.36	8.32	1,795,200
9/16/2024	-0.67 / -6.98%	9.76	9.77	8.93	8.93	9.08	8.93	1,603,700
9/13/2024	-0.40 / -4.00%	9.92	10.00	9.58	9.60	9.76	9.60	1,005,800
9/12/2024	0.00 / 0.00%	10.20	10.20	10.00	10.00	10.03	10.00	245,400
9/11/2024	-0.05 / -0.50%	10.05	10.15	9.90	10.00	10.01	10.00	589,700
9/10/2024	-0.20 / -1.95%	10.35	10.35	10.00	10.05	10.09	10.05	820,205
9/9/2024	-0.05 / -0.49%	10.20	10.65	10.20	10.25	10.43	10.25	843,000
9/6/2024	+0.10 / +0.98%	10.10	10.30	10.00	10.30	10.13	10.30	550,300
9/5/2024	-0.25 / -2.39%	10.60	10.60	10.05	10.20	10.23	10.20	889,600
9/4/2024	-0.40 / -3.69%	10.60	10.70	10.35	10.45	10.49	10.45	831,700
8/30/2024	0.00 / 0.00%	10.90	11.00	10.80	10.85	10.88	10.85	402,500
8/29/2024	-0.20 / -1.81%	11.15	11.15	10.85	10.85	10.95	10.85	485,700
8/28/2024	+0.20 / +1.84%	10.80	11.25	10.70	11.05	11.02	11.05	1,287,100
8/27/2024	-0.15 / -1.36%	10.85	11.00	10.80	10.85	10.87	10.85	779,700
8/26/2024	-0.15 / -1.35%	11.35	11.35	10.85	11.00	11.08	11.00	1,377,600
8/23/2024	-0.15 / -1.33%	11.15	11.35	10.80	11.15	11.01	11.15	1,624,100
8/22/2024	-0.05 / -0.44%	11.80	11.80	11.25	11.30	11.49	11.30	2,174,800
8/21/2024	+0.70 / +6.57%	10.75	11.35	10.75	11.35	11.26	11.35	1,840,000

<<Previous 30 days Next 30 days>>

SMC News

12/11	SMC: Report on overcoming the status of warned and supervised securities
24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10	SMC: Change in the 20th Business Registration Certificate
03/10	SMC: Adjustment of restrictions on shares of ESOP 2022

More News

Related Companies

	Volume	Price	Change
BCA	3,000	11.10	0.91%
BVG	0	2.20	0.00%
DTL	900	10.45	0.00%
HMG	0	11.60	0.00%
HPG	12,708,700	26.75	-1.11%
HSG	3,499,900	19.70	-1.25%
ITQ	7,300	2.70	0.00%