Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2017	-0.60 / -2.18%	27.50	27.55	26.50	26.90	26.93	11.57	229,180
2/17/2017	+0.90 / +3.38%	26.60	27.50	25.60	27.50	26.57	11.83	286,990
2/16/2017	-0.70 / -2.56%	27.30	27.70	26.60	26.60	27.14	11.44	245,170
2/15/2017	-0.05 / -0.18%	27.00	27.40	26.90	27.30	27.07	11.74	220,580
2/14/2017	-0.10 / -0.36%	27.90	27.90	26.50	27.35	27.15	11.76	360,720
2/13/2017	+0.65 / +2.43%	26.80	27.70	26.80	27.45	27.33	11.81	229,790
2/10/2017	-0.90 / -3.25%	27.60	27.65	26.80	26.80	27.17	11.53	313,710
2/9/2017	+0.95 / +3.55%	27.20	28.00	27.05	27.70	27.55	11.92	319,730
2/8/2017	+1.75 / +7.00%	25.00	26.75	24.90	26.75	26.06	11.51	460,780
2/7/2017	+0.75 / +3.09%	24.25	25.20	24.25	25.00	24.74	10.75	238,030
2/6/2017	-0.75 / -3.00%	24.40	24.95	24.10	24.25	24.39	10.43	183,420
2/3/2017	+0.20 / +0.81%	24.90	25.40	24.50	25.00	24.98	10.75	334,270
2/2/2017	+1.40 / +5.98%	23.70	24.90	23.70	24.80	24.51	10.67	178,530
1/25/2017	+0.60 / +2.63%	23.00	23.40	22.60	23.40	22.95	10.07	113,950
1/24/2017	+0.50 / +2.24%	22.20	22.80	22.20	22.80	22.52	9.81	138,140
1/23/2017	-0.15 / -0.67%	22.50	22.85	22.30	22.30	22.45	9.59	111,050
1/20/2017	+0.75 / +3.46%	21.65	22.50	21.65	22.45	22.24	9.66	318,300
1/19/2017	+0.10 / +0.46%	21.80	21.80	21.45	21.70	21.58	9.33	108,500
1/18/2017	+0.30 / +1.41%	21.30	21.95	21.00	21.60	21.52	9.29	118,690
1/17/2017	-0.65 / -2.96%	21.50	21.80	21.10	21.30	21.48	9.16	95,530
1/16/2017	-0.20 / -0.90%	22.00	22.25	21.80	21.95	21.96	9.44	103,450
1/13/2017	-0.25 / -1.12%	22.05	22.40	22.05	22.15	22.17	9.53	79,960
1/12/2017	0.00 / 0.00%	22.40	22.40	21.90	22.40	22.13	9.64	92,100
1/11/2017	-0.20 / -0.88%	22.60	22.90	22.30	22.40	22.38	9.64	56,110
1/10/2017	+0.30 / +1.35%	22.00	22.60	21.90	22.60	22.28	9.72	106,550
1/9/2017	-0.30 / -1.33%	22.40	22.40	22.05	22.30	22.22	9.59	58,100
1/6/2017	-0.10 / -0.44%	22.70	23.40	22.20	22.60	22.61	9.72	91,560
1/5/2017	+1.25 / +5.83%	21.55	22.70	21.30	22.70	22.11	9.76	168,270
1/4/2017	+0.15 / +0.70%	21.30	22.00	21.30	21.45	21.50	9.23	121,190
1/3/2017	0.00 / 0.00%	21.30	21.35	20.80	21.30	21.04	9.16	32,180

<<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	12,300	10.50	-3.67%
BVG	151,000	2.30	4.55%
DTL	1,000	10.40	0.48%
HMG	0	11.60	0.00%
HPG	27,604,300	25.90	-1.52%
HSG	11,664,600	18.40	-3.66%
ITQ	98,900	2.80	3.70%