Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2024	-0.16 / -2.27%	7.05	7.20	6.56	6.89	6.74	6.89	721,600
11/1/2024	-0.18 / -2.49%	7.39	7.39	7.03	7.05	7.14	7.05	406,000
10/31/2024	-0.12 / -1.63%	7.30	7.35	7.21	7.23	7.26	7.23	289,700
10/30/2024	-0.25 / -3.29%	7.30	7.59	7.20	7.35	7.33	7.35	455,400
10/29/2024	+0.25 / +3.40%	7.86	7.86	7.39	7.60	7.70	7.60	1,074,700
10/28/2024	+0.48 / +6.99%	6.80	7.35	6.80	7.35	7.29	7.35	260,600
10/25/2024	-0.23 / -3.24%	7.39	7.39	6.80	6.87	7.08	6.87	753,700
10/24/2024	-0.51 / -6.70%	7.48	7.60	7.10	7.10	7.31	7.10	986,800
10/23/2024	+0.08 / +1.06%	7.94	8.05	7.58	7.61	7.88	7.61	2,029,000
10/22/2024	+0.49 / +6.96%	7.25	7.53	7.17	7.53	7.47	7.53	1,634,800
10/21/2024	+0.46 / +6.99%	7.03	7.04	6.81	7.04	6.98	7.04	1,098,300
10/18/2024	+0.43 / +6.99%	6.15	6.58	6.15	6.58	6.46	6.58	596,600
10/17/2024	-0.16 / -2.54%	6.25	6.31	6.01	6.15	6.16	6.15	624,100
10/16/2024	-0.29 / -4.39%	6.36	6.64	6.29	6.31	6.40	6.31	625,600
10/15/2024	-0.42 / -5.98%	7.02	7.02	6.55	6.60	6.68	6.60	1,205,300
10/14/2024	-0.06 / -0.85%	7.12	7.12	7.00	7.02	7.03	7.02	443,500
10/11/2024	-0.01 / -0.14%	7.18	7.18	7.01	7.08	7.06	7.08	325,200
10/10/2024	-0.02 / -0.28%	7.16	7.18	7.09	7.09	7.12	7.09	387,300
10/9/2024	+0.05 / +0.71%	7.10	7.17	7.08	7.11	7.11	7.11	348,300
10/8/2024	+0.06 / +0.86%	7.05	7.16	7.00	7.06	7.08	7.06	559,800
10/7/2024	-0.43 / -5.79%	7.43	7.50	7.00	7.00	7.22	7.00	608,200
10/4/2024	+0.02 / +0.27%	7.53	7.53	7.40	7.43	7.46	7.43	432,000
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

<<Previous 30 days Next 21 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	100	10.30	0.00%
BVG	0	2.20	0.00%
DTL	500	10.20	-0.97%
HMG	0	11.60	0.00%
HPG	6,757,700	26.85	-0.19%
HSG	1,751,300	18.90	-0.53%
ITQ	68,600	2.90	0.00%