Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2019	-0.25 / -1.98%	12.00	12.40	12.00	12.35	12.19	8.67	10,020
9/9/2019	+0.20 / +1.61%	12.60	12.60	12.60	12.60	12.60	8.85	10
9/6/2019	0.00 / 0.00%	12.40	12.40	12.40	12.40	12.40	8.71	10
9/5/2019	0.00 / 0.00%	12.40	12.40	12.20	12.40	12.35	8.71	170
9/4/2019	+0.20 / +1.64%	12.60	12.60	12.00	12.40	12.13	8.71	23,830
9/3/2019	-0.60 / -4.69%	12.00	12.75	12.00	12.20	12.17	8.57	8,960
8/30/2019	+0.50 / +4.07%	12.90	12.90	12.30	12.80	12.73	8.99	2,140
8/29/2019	-0.70 / -5.38%	12.30	13.00	12.30	12.30	12.48	8.64	8,960
8/28/2019	0.00 / 0.00%	13.45	13.45	12.50	13.00	13.21	9.13	530
8/27/2019	+0.15 / +1.17%	12.50	13.00	12.20	13.00	12.46	9.13	13,080
8/26/2019	-0.25 / -1.91%	12.70	12.85	12.70	12.85	12.78	9.03	1,010
8/23/2019	-0.30 / -2.24%	13.00	13.10	13.00	13.10	13.05	9.20	790
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

<<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%