Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2019	+0.40 / +3.08%	13.40	13.40	13.40	13.40	13.40	9.41	10
8/21/2019	-0.15 / -1.14%	12.80	13.05	12.80	13.00	12.92	9.13	5,110
8/20/2019	+0.45 / +3.54%	12.70	13.25	12.70	13.15	12.95	9.24	340
8/19/2019	-0.65 / -4.87%	13.20	13.20	12.70	12.70	12.95	8.92	7,020
8/16/2019	-0.15 / -1.11%	12.65	13.50	12.65	13.35	12.74	9.38	8,790
8/15/2019	0.00 / 0.00%	12.70	13.50	12.60	13.50	12.87	9.48	3,030
8/14/2019	+0.05 / +0.37%	13.20	13.50	12.55	13.50	13.19	9.48	3,790
8/13/2019	-0.40 / -2.89%	13.20	13.45	12.95	13.45	13.08	9.45	8,030
8/12/2019	0.00 / 0.00%	13.85	13.85	13.85	13.85	13.85	9.73	0
8/9/2019	+0.55 / +4.14%	13.85	13.85	13.85	13.85	13.85	9.73	10
8/8/2019	+0.15 / +1.14%	13.30	13.30	13.30	13.30	13.30	9.34	10
8/7/2019	+0.15 / +1.15%	13.20	13.20	12.50	13.15	12.78	9.24	65,410
8/6/2019	-0.20 / -1.52%	12.50	13.00	12.50	13.00	12.61	9.13	6,580
8/5/2019	-0.20 / -1.49%	13.20	13.20	13.00	13.20	13.15	9.27	3,010
8/2/2019	-0.10 / -0.74%	13.50	13.80	13.10	13.40	13.45	9.41	1,310
8/1/2019	0.00 / 0.00%	13.50	13.50	13.00	13.50	13.09	9.48	5,270
7/31/2019	-0.30 / -2.17%	13.80	13.80	13.50	13.50	13.65	9.48	430
7/30/2019	+0.20 / +1.47%	13.50	13.80	13.50	13.80	13.55	9.69	8,190
7/29/2019	+0.10 / +0.74%	13.60	13.60	13.00	13.60	13.60	9.55	30
7/26/2019	+0.10 / +0.75%	13.20	13.60	13.00	13.50	13.06	9.48	6,280
7/25/2019	+0.10 / +0.75%	13.35	13.40	13.05	13.40	13.18	9.41	3,110
7/24/2019	+0.30 / +2.31%	13.35	13.35	13.00	13.30	13.25	9.34	820
7/23/2019	-0.70 / -5.11%	13.65	13.65	13.00	13.00	13.13	9.13	2,590
7/22/2019	-0.05 / -0.36%	13.70	13.70	13.70	13.70	13.70	9.62	20
7/19/2019	0.00 / 0.00%	13.45	13.75	13.20	13.75	13.61	9.66	3,160
7/18/2019	+0.05 / +0.36%	13.80	13.80	13.00	13.75	13.66	9.66	1,610
7/17/2019	-0.05 / -0.36%	13.80	13.80	13.70	13.70	13.75	9.62	110
7/16/2019	+0.10 / +0.73%	13.75	13.75	13.75	13.75	13.75	9.66	60
7/15/2019	-0.15 / -1.09%	13.65	13.65	13.65	13.65	13.65	9.59	60
7/12/2019	-1.75 / -11.25%	13.80	13.80	13.80	13.80	13.80	9.69	4,580

<<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	4,200	11.30	1.80%
BVG	0	2.20	0.00%
DTL	400	10.75	0.00%
HMG	0	11.60	0.00%
HPG	10,526,400	27.60	-0.36%
HSG	1,472,200	20.35	0.25%
ITQ	46,000	2.80	-3.45%