Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2023	+0.30 / +2.07%	14.60	15.00	14.50	14.80	14.82	14.80	950,200
7/25/2023	+0.10 / +0.69%	14.50	14.65	14.35	14.50	14.48	14.50	741,300
7/24/2023	-0.30 / -2.04%	14.75	14.80	14.40	14.40	14.55	14.40	941,900
7/21/2023	+0.20 / +1.38%	14.60	14.80	14.40	14.70	14.56	14.70	803,600
7/20/2023	+0.45 / +3.20%	13.95	14.50	13.95	14.50	14.11	14.50	895,200
7/19/2023	-0.15 / -1.06%	14.20	14.30	14.00	14.05	14.12	14.05	662,700
7/18/2023	-0.45 / -3.07%	14.65	14.65	14.20	14.20	14.32	14.20	689,300
7/17/2023	-0.05 / -0.34%	14.80	14.85	14.60	14.65	14.72	14.65	567,500
7/14/2023	+0.30 / +2.08%	14.50	14.90	14.40	14.70	14.66	14.70	1,077,900
7/13/2023	+0.05 / +0.35%	14.55	14.60	14.35	14.40	14.48	14.40	596,400
7/12/2023	+0.25 / +1.77%	14.10	14.40	13.80	14.35	14.08	14.35	895,500
7/11/2023	-0.30 / -2.08%	14.50	14.50	14.05	14.10	14.27	14.10	943,500
7/10/2023	+0.55 / +3.97%	14.00	14.40	13.90	14.40	14.15	14.40	1,413,800
7/7/2023	+0.45 / +3.36%	13.40	13.85	13.05	13.85	13.56	13.85	707,700
7/6/2023	-0.15 / -1.11%	13.55	13.65	13.00	13.40	13.37	13.40	500,600
7/5/2023	-0.05 / -0.37%	13.75	14.00	13.55	13.55	13.78	13.55	1,271,200
7/4/2023	+0.40 / +3.03%	13.10	13.60	13.10	13.60	13.31	13.60	310,200
7/3/2023	+0.15 / +1.15%	13.50	13.50	13.00	13.20	13.10	13.20	332,600
6/30/2023	-0.20 / -1.51%	13.15	13.35	12.95	13.05	13.11	13.05	512,100
6/29/2023	-0.65 / -4.68%	13.65	13.70	13.05	13.25	13.43	13.25	772,600
6/28/2023	-0.05 / -0.36%	13.95	14.30	13.80	13.90	14.01	13.90	637,400
6/27/2023	+0.15 / +1.09%	13.80	13.95	13.55	13.95	13.75	13.95	483,200
6/26/2023	-0.20 / -1.43%	13.80	14.00	13.20	13.80	13.48	13.80	959,200
6/23/2023	+0.20 / +1.45%	13.85	14.45	13.80	14.00	14.04	14.00	1,264,700
6/22/2023	0.00 / 0.00%	13.80	14.00	13.55	13.80	13.79	13.80	840,200
6/21/2023	+0.45 / +3.37%	13.40	13.80	13.25	13.80	13.64	13.80	808,200
6/20/2023	+0.35 / +2.69%	13.00	13.35	12.95	13.35	13.13	13.35	594,700
6/19/2023	-0.55 / -4.06%	13.60	13.60	12.90	13.00	13.12	13.00	733,900
6/16/2023	-0.30 / -2.17%	13.95	14.00	13.55	13.55	13.80	13.55	684,800
6/15/2023	-0.05 / -0.36%	13.80	14.00	13.40	13.85	13.74	13.85	809,800

<<Previous 30 days Next 30 days>>

SMC News

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
24/09	SMC: BOD resolution dated September 23, 2024

More News

Related Companies

	Volume	Price	Change
BCA	0	11.10	0.00%
BVG	0	2.20	0.00%
DTL	6,500	10.75	0.94%
HMG	0	11.60	0.00%
HPG	2,576,200	27.10	0.37%
HSG	913,400	20.15	-0.25%
ITQ	101,800	2.80	3.70%