Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2023	-0.50 / -1.55%	32.10	32.15	31.20	31.70	31.64	11.73	518,900
1/17/2023	+0.20 / +0.63%	31.95	32.30	31.75	32.20	32.07	11.91	218,100
1/16/2023	+0.20 / +0.63%	31.80	32.00	31.65	32.00	31.86	11.84	121,900
1/13/2023	+0.20 / +0.63%	31.60	32.20	31.60	31.80	31.86	11.76	327,700
1/12/2023	+0.60 / +1.94%	31.55	31.80	31.00	31.60	31.37	11.69	164,300
1/11/2023	+0.20 / +0.65%	31.10	31.20	30.90	31.00	31.08	11.47	116,800
1/10/2023	-0.30 / -0.96%	30.70	31.10	30.65	30.80	30.81	11.39	111,200
1/9/2023	-0.20 / -0.64%	31.30	31.70	30.80	31.10	31.22	11.51	233,500
1/6/2023	-0.30 / -0.95%	31.65	31.90	31.00	31.30	31.51	11.58	123,900
1/5/2023	+0.10 / +0.32%	31.50	31.90	31.45	31.60	31.62	11.69	139,500
1/4/2023	0.00 / 0.00%	31.90	32.20	31.50	31.50	31.76	11.65	139,800
1/3/2023	+1.20 / +3.96%	30.45	31.50	30.45	31.50	31.08	11.65	195,700
12/30/2022	-0.15 / -0.49%	30.50	30.50	29.90	30.30	30.17	11.21	121,800
12/29/2022	0.00 / 0.00%	30.45	30.65	30.25	30.45	30.42	11.27	76,900
12/28/2022	+0.05 / +0.16%	30.85	30.85	30.20	30.45	30.48	11.27	104,600
12/27/2022	+0.70 / +2.36%	29.00	30.50	29.00	30.40	30.06	11.25	101,500
12/26/2022	-1.10 / -3.57%	30.90	30.90	29.00	29.70	29.67	10.99	301,800
12/23/2022	+0.30 / +0.98%	30.50	31.15	30.30	30.80	30.74	11.39	173,500
12/22/2022	+0.20 / +0.66%	30.65	31.00	29.80	30.50	30.33	11.28	220,500
12/21/2022	-1.80 / -5.61%	32.25	32.50	29.90	30.30	30.63	11.21	465,200
12/20/2022	-1.70 / -5.03%	33.80	33.80	31.70	32.10	32.49	11.88	530,300
12/19/2022	-0.45 / -1.31%	34.25	35.00	33.80	33.80	34.15	12.50	237,200
12/16/2022	-0.15 / -0.44%	34.05	34.45	33.50	34.25	34.04	12.67	282,200
12/15/2022	0.00 / 0.00%	34.50	34.70	33.95	34.40	34.21	12.73	133,100
12/14/2022	+0.40 / +1.18%	35.00	35.50	34.10	34.40	34.82	12.73	337,300
12/13/2022	+0.60 / +1.80%	33.20	34.30	33.10	34.00	33.74	12.58	210,100
12/12/2022	+0.40 / +1.21%	33.20	34.20	33.00	33.40	33.48	12.36	290,200
12/9/2022	-0.80 / -2.37%	33.80	33.80	32.50	33.00	32.89	12.21	196,400
12/8/2022	+0.25 / +0.75%	33.95	34.50	33.20	33.80	33.98	12.50	305,300
12/7/2022	-0.30 / -0.89%	33.70	34.00	32.50	33.55	33.22	12.41	248,000

<<Previous 30 days Next 30 days>>

CSV News

21/11	CSV: BOD resolution dated November 19, 2024
21/10	CSV: Receiving Operation Registration Certificate of branch
17/09	CSV: Change in the 11th Business Registration Certificate
05/09	CSV: Decision on tax penalty
19/08	CSV: Resolution on the AGM 2024

More News

Related Companies

	Volume	Price	Change
AAA	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BMP	72,700	119.00	-1.08%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%