Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2022	-0.90 / -3.19%	28.25	28.30	26.85	27.35	27.24	21.04	18,900
1/20/2022	-0.05 / -0.18%	28.50	28.50	26.65	28.25	28.18	21.74	11,900
1/19/2022	+0.80 / +2.91%	28.80	28.90	27.50	28.30	28.38	21.78	8,800
1/18/2022	0.00 / 0.00%	27.75	28.40	26.40	27.50	27.39	21.16	12,800
1/17/2022	-0.30 / -1.08%	27.60	29.00	26.10	27.50	27.33	21.16	18,700
1/14/2022	-0.95 / -3.30%	28.75	28.90	26.75	27.80	27.36	21.39	49,600
1/13/2022	-2.15 / -6.96%	31.00	31.00	28.75	28.75	29.21	22.12	58,500
1/12/2022	-1.30 / -4.04%	32.20	32.20	30.30	30.90	30.79	23.78	34,200
1/11/2022	-1.30 / -3.88%	33.50	33.50	32.10	32.20	32.57	24.78	21,800
1/10/2022	-0.95 / -2.76%	34.00	34.00	33.50	33.50	33.86	25.78	29,800
1/7/2022	-0.15 / -0.43%	34.60	34.85	34.10	34.45	34.40	26.51	20,000
1/6/2022	-0.55 / -1.56%	35.15	35.15	34.60	34.60	34.83	26.62	13,400
1/5/2022	-0.10 / -0.28%	35.25	35.25	34.50	35.15	34.91	27.05	22,400
1/4/2022	-0.25 / -0.70%	35.50	36.00	35.10	35.25	35.37	27.12	31,000
12/31/2021	-0.50 / -1.39%	36.00	36.00	35.50	35.50	35.67	27.32	6,700
12/30/2021	0.00 / 0.00%	35.80	36.00	34.50	36.00	35.51	27.70	29,000
12/29/2021	0.00 / 0.00%	36.50	36.50	35.40	36.00	35.83	27.70	8,600
12/28/2021	+0.65 / +1.84%	35.40	36.00	35.00	36.00	35.45	27.70	14,500
12/27/2021	+0.15 / +0.43%	35.00	36.20	35.00	35.35	35.92	27.20	19,100
12/24/2021	-0.70 / -1.95%	36.00	36.00	35.00	35.20	35.34	27.09	24,900
12/23/2021	-0.10 / -0.28%	37.00	37.00	35.50	35.90	35.93	27.62	21,200
12/22/2021	-0.65 / -1.77%	36.30	36.70	36.00	36.00	36.55	27.70	48,700
12/21/2021	-0.45 / -1.21%	36.90	37.00	35.05	36.65	36.52	28.20	17,100
12/20/2021	-0.30 / -0.80%	37.40	37.40	37.00	37.10	37.03	28.55	20,900
12/17/2021	+0.30 / +0.81%	37.90	37.90	37.00	37.40	37.39	28.78	20,200
12/16/2021	-0.10 / -0.27%	37.00	37.50	36.90	37.10	37.11	28.55	12,600
12/15/2021	-0.10 / -0.27%	36.70	37.30	36.70	37.20	36.88	28.62	47,400
12/14/2021	-0.80 / -2.10%	37.70	38.00	37.00	37.30	37.44	28.70	60,600
12/13/2021	-0.60 / -1.55%	38.45	38.70	38.10	38.10	38.22	29.32	35,000
12/10/2021	+0.15 / +0.39%	39.50	39.50	37.80	38.70	38.42	29.78	7,600

<<Previous 30 days Next 30 days>>

VMD News

29/04	VMD: Explaination After-tax profit First Quarter 2025
25/04	VMD: Asking for the extension of the time to hold AGM 2025
22/04	VMD: Annual Report 2024
02/04	VMD: Explanation of differences in after-tax profit in 2024
10/03	VMD: Change in Personnel

More News

Related Companies

	Volume	Price	Change
AGP	8,600	44.00	1.62%
BCP	0	11.00	0.00%
BIO	600	13.40	12.61%
CDP	1,500	10.70	0.00%
CNC	6,600	36.80	3.95%
DBD	83,300	50.00	0.30%
DBM	400	30.00	13.64%
DBT	1,100	11.85	1.28%
DCL	146,600	24.30	0.00%