Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2021	-0.55 / -1.11%	51.50	51.60	46.20	48.95	50.38	37.67	37,300
9/27/2021	+3.20 / +6.91%	49.00	49.50	48.00	49.50	49.23	38.09	33,900
9/24/2021	-3.40 / -6.84%	48.00	49.70	46.25	46.30	47.04	35.63	67,100
9/23/2021	-3.70 / -6.93%	52.80	52.80	49.70	49.70	50.18	38.24	145,700
9/22/2021	-3.60 / -6.32%	56.50	56.50	53.20	53.40	53.95	41.09	87,100
9/21/2021	-2.10 / -3.55%	58.00	60.00	57.00	57.00	57.93	43.86	53,700
9/20/2021	+0.20 / +0.34%	62.90	62.90	58.00	59.10	60.86	45.48	190,500
9/17/2021	-4.40 / -6.95%	58.90	61.00	58.90	58.90	59.01	45.32	151,700
9/16/2021	-4.70 / -6.91%	63.30	63.30	63.30	63.30	63.30	48.71	24,700
9/15/2021	+2.10 / +3.19%	70.50	70.50	67.00	68.00	69.25	52.32	149,400
9/14/2021	+4.30 / +6.98%	65.90	65.90	65.90	65.90	65.90	50.71	32,600
9/13/2021	+4.00 / +6.94%	53.60	61.60	53.60	61.60	54.85	47.40	399,200
9/10/2021	-4.30 / -6.95%	57.60	57.60	57.60	57.60	57.60	44.32	54,100
9/9/2021	-4.60 / -6.92%	61.90	61.90	61.90	61.90	61.90	47.63	2,900
9/8/2021	-4.90 / -6.86%	66.50	66.50	66.50	66.50	66.50	51.17	17,000
9/7/2021	-5.30 / -6.91%	71.40	71.40	71.40	71.40	71.40	54.94	24,900
9/6/2021	-5.70 / -6.92%	88.10	88.10	76.70	76.70	81.35	59.02	155,100
9/1/2021	+5.30 / +6.87%	82.40	82.40	82.00	82.40	82.40	63.40	113,000
8/31/2021	+5.00 / +6.93%	77.10	77.10	77.10	77.10	77.10	59.33	6,500
8/30/2021	+4.70 / +6.97%	72.10	72.10	70.00	72.10	71.77	55.48	158,000
8/27/2021	+4.40 / +6.98%	67.40	67.40	67.40	67.40	67.40	51.86	28,800
8/26/2021	+4.10 / +6.96%	63.00	63.00	63.00	63.00	63.00	48.48	6,600
8/25/2021	+3.80 / +6.90%	58.90	58.90	58.90	58.90	58.90	45.32	11,900
8/24/2021	+3.60 / +6.99%	55.10	55.10	55.10	55.10	55.10	42.40	33,900
8/23/2021	+3.35 / +6.96%	51.50	51.50	51.50	51.50	51.50	39.63	16,700
8/20/2021	+3.15 / +7.00%	48.15	48.15	48.15	48.15	48.15	37.05	40,500
8/19/2021	+2.80 / +6.64%	45.15	45.15	43.00	45.00	45.09	34.63	288,100
8/18/2021	+2.75 / +6.97%	42.20	42.20	42.20	42.20	42.20	32.47	12,400
8/17/2021	+2.55 / +6.91%	39.45	39.45	39.45	39.45	39.45	30.36	1,200
8/16/2021	+2.40 / +6.96%	36.90	36.90	36.90	36.90	36.90	28.39	5,100

<<Previous 30 days Next 30 days>>

VMD News

17/12	VMD: Record date for the 2023 cash dividend payment (revised)
05/12	VMD: Record date for the 2023 cash dividend payment
25/11	VMD: Correction on the 2024 AGM
20/11	VMD: Plan for 2023 cash dividend payment
16/08	VMD: Change in personnel

More News

Related Companies

	Volume	Price	Change
AGP	600	38.90	0.26%
BCP	100	10.50	14.13%
BIO	0	15.40	0.00%
CDP	2,400	10.80	-8.47%
CNC	3,100	34.00	0.59%
DBD	2,313,700	58.30	-3.95%
DBM	0	26.70	0.00%
DBT	19,100	12.20	0.00%
DCL	112,900	26.25	0.19%