Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2022	-0.50 / -2.55%	19.10	19.10	19.00	19.10	19.10	17.07	18,200
5/30/2022	+1.10 / +5.53%	20.30	21.00	18.90	21.00	19.60	18.76	23,300
5/27/2022	0.00 / 0.00%	19.70	20.00	19.60	19.70	19.90	17.60	10,800
5/26/2022	+2.00 / +10.53%	20.30	21.00	18.90	21.00	19.70	18.76	19,500
5/25/2022	+0.90 / +4.74%	18.90	19.90	18.50	19.90	19.00	17.78	22,700
5/24/2022	-1.60 / -7.77%	20.00	20.00	18.10	19.00	19.00	16.98	22,100
5/23/2022	0.00 / 0.00%	20.70	20.70	20.50	20.70	20.60	18.50	1,500
5/20/2022	+1.60 / +8.25%	19.40	21.40	19.40	21.00	20.70	18.76	9,400
5/19/2022	+1.80 / +8.49%	18.10	23.00	18.10	23.00	19.40	20.55	109,600
5/18/2022	-3.70 / -14.86%	21.20	21.20	21.20	21.20	21.20	18.94	11,800
5/17/2022	-4.30 / -14.73%	24.90	24.90	24.90	24.90	24.90	22.25	3,900
5/16/2022	-5.10 / -14.87%	29.30	29.30	29.20	29.20	29.20	26.09	3,400
5/13/2022	+4.40 / +13.10%	33.00	38.60	28.70	38.00	34.30	33.95	16,700
5/12/2022	+2.20 / +6.92%	32.00	36.00	28.00	34.00	33.60	30.38	9,000
5/11/2022	+0.10 / +0.33%	30.00	34.30	30.00	30.00	31.80	26.81	7,400
5/10/2022	+4.20 / +15.00%	27.90	32.20	27.90	32.20	29.90	28.77	12,700
5/9/2022	+0.10 / +0.35%	28.90	29.00	25.00	29.00	28.00	25.91	20,200
5/6/2022	+1.10 / +3.81%	28.90	30.00	26.00	30.00	28.90	26.81	13,400
5/5/2022	+1.40 / +4.90%	29.50	30.00	25.10	30.00	28.90	26.81	2,800
5/4/2022	+0.90 / +3.20%	27.50	30.00	27.50	29.00	28.60	25.91	10,300
4/29/2022	-2.30 / -8.52%	23.60	29.60	23.60	24.70	28.10	22.07	14,100
4/28/2022	-3.00 / -10.00%	27.00	27.00	26.90	27.00	27.00	24.13	1,000
4/27/2022	+1.60 / +5.63%	30.00	30.00	30.00	30.00	30.00	26.81	100
4/26/2022	+2.80 / +10.77%	28.40	28.80	28.00	28.80	28.40	25.73	5,200
4/25/2022	-0.40 / -1.38%	25.10	28.50	25.10	28.50	26.00	25.47	11,200
4/22/2022	0.00 / 0.00%	28.50	29.20	28.50	29.20	28.90	26.09	200
4/21/2022	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	26.09	0
4/20/2022	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	26.09	0
4/19/2022	+0.40 / +1.38%	28.80	29.40	28.80	29.40	29.20	26.27	3,500
4/18/2022	-0.20 / -0.68%	29.00	29.00	29.00	29.00	29.00	25.91	100

<<Previous 30 days Next 30 days>>

CC1 News

04/12	CC1: Change in personnel
24/11	CC1: Notice of transaction of connected institution (Ministry of Construction)
30/10	CC1: Financial Statement Quarter 3/2020 (holding company)
30/10	CC1: Financial Statement Quarter 3/2020
03/09	CC1: Reviewed financial statement 2020