Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2024	0.00 / 0.00%	104.50	105.00	104.00	104.50	104.41	104.50	2,098,700
8/23/2024	0.00 / 0.00%	104.70	104.70	103.80	104.50	104.31	104.50	1,771,200
8/22/2024	-0.40 / -0.38%	105.00	105.30	103.80	104.50	104.39	104.50	592,700
8/21/2024	-0.50 / -0.47%	105.20	105.70	103.90	104.90	104.55	104.90	1,486,000
8/20/2024	+0.40 / +0.38%	105.20	105.60	103.90	105.40	104.91	105.40	1,888,300
8/19/2024	0.00 / 0.00%	105.30	105.90	104.20	105.00	105.34	105.00	536,400
8/16/2024	+2.20 / +2.14%	103.20	106.00	102.00	105.00	103.57	105.00	3,498,150
8/15/2024	+0.30 / +0.29%	102.90	102.90	101.60	102.80	102.38	102.80	574,400
8/14/2024	-0.30 / -0.29%	103.20	103.20	101.20	102.50	101.91	102.50	2,276,100
8/13/2024	+1.70 / +1.68%	100.10	103.30	100.00	102.80	102.48	102.80	439,300
8/12/2024	+0.20 / +0.20%	100.90	101.90	98.90	101.10	99.84	101.10	4,221,700
8/9/2024	+1.60 / +1.61%	99.30	101.00	99.00	100.90	99.88	100.90	6,448,900
8/8/2024	0.00 / 0.00%	98.80	100.00	97.00	99.30	98.46	99.30	6,037,500
8/7/2024	-1.20 / -1.19%	100.20	100.50	98.20	99.30	99.16	99.30	993,400
8/6/2024	+0.60 / +0.60%	99.90	103.00	99.90	100.50	100.99	100.50	3,895,700
8/5/2024	-4.90 / -4.68%	104.00	104.00	98.20	99.90	101.17	99.90	2,000,900
8/2/2024	+0.60 / +0.58%	103.80	104.80	101.80	104.80	102.96	104.80	625,400
8/1/2024	-1.70 / -1.61%	106.40	107.00	104.10	104.20	105.97	104.20	779,800
7/31/2024	+0.50 / +0.47%	105.50	106.30	105.10	105.90	105.58	105.90	429,200
7/30/2024	-0.80 / -0.75%	106.10	106.50	104.50	105.40	105.27	105.40	689,100
7/29/2024	-1.60 / -1.48%	107.80	107.90	106.10	106.20	106.99	106.20	627,100
7/26/2024	-0.10 / -0.09%	107.60	107.90	106.50	107.80	107.15	107.80	631,700
7/25/2024	0.00 / 0.00%	107.40	107.90	106.50	107.90	107.26	107.90	816,300
7/24/2024	+1.90 / +1.79%	105.90	107.90	105.50	107.90	106.92	107.90	806,200
7/23/2024	+0.70 / +0.66%	105.50	106.00	104.60	106.00	105.21	106.00	789,400
7/22/2024	-0.30 / -0.28%	104.80	105.50	104.50	105.30	104.91	105.30	741,200
7/19/2024	-0.10 / -0.09%	105.90	106.00	104.50	105.60	105.11	105.60	840,400
7/18/2024	+0.20 / +0.19%	105.50	105.70	103.20	105.70	104.65	105.70	1,709,400
7/17/2024	0.00 / 0.00%	105.50	106.00	103.20	105.50	104.90	105.50	872,700
7/16/2024	+1.30 / +1.25%	104.40	105.50	103.80	105.50	104.79	105.50	812,600

<<Previous 30 days Next 30 days>>

VJC News

04/11	VJC: Explanation of Q3.2024 business result
28/10	VJC: Bond private placement plan
23/10	VJC: 2024 AGM resolution
17/10	VJC: Report affiliated person trade - HD bank
08/10	VJC: Notification Affiliated person trade - HDB