Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2021	+1.00 / +3.53%	28.35	29.50	28.30	29.30	28.82	10.84	119,800
1/20/2021	-0.40 / -1.39%	28.70	28.90	27.50	28.30	28.21	10.47	320,700
1/19/2021	-2.10 / -6.82%	30.30	30.80	28.65	28.70	29.90	10.62	388,200
1/18/2021	+0.55 / +1.82%	30.25	31.30	29.95	30.80	30.55	11.39	328,000
1/15/2021	+0.05 / +0.17%	30.20	30.70	30.10	30.25	30.36	11.19	499,000
1/14/2021	-0.10 / -0.33%	30.30	30.30	29.70	30.20	30.03	11.17	224,900
1/13/2021	-0.40 / -1.30%	31.60	31.60	30.00	30.30	30.82	11.21	278,600
1/12/2021	+2.00 / +6.97%	28.90	30.70	28.65	30.70	29.80	11.36	861,500
1/11/2021	+0.60 / +2.14%	28.10	29.00	28.10	28.70	28.36	10.62	391,100
1/8/2021	+0.30 / +1.08%	28.25	28.60	27.90	28.10	28.26	10.40	306,700
1/7/2021	-0.80 / -2.80%	28.60	28.70	27.80	27.80	28.32	10.28	306,500
1/6/2021	-0.10 / -0.35%	28.80	28.90	28.50	28.60	28.65	10.58	399,100
1/5/2021	-0.40 / -1.37%	29.10	29.10	28.65	28.70	28.80	10.62	355,900
1/4/2021	0.00 / 0.00%	29.10	29.30	28.55	29.10	28.92	10.77	304,100
12/31/2020	+0.05 / +0.17%	29.05	29.40	28.70	29.10	29.07	10.77	184,530
12/30/2020	+0.95 / +3.38%	28.10	29.60	28.10	29.05	29.10	10.75	824,020
12/29/2020	+0.40 / +1.44%	27.90	28.70	27.65	28.10	28.32	10.40	466,040
12/28/2020	-0.05 / -0.18%	27.75	28.20	27.60	27.70	27.83	10.25	294,590
12/25/2020	+0.05 / +0.18%	27.60	27.90	27.25	27.75	27.64	10.27	276,910
12/24/2020	-0.30 / -1.07%	28.20	28.30	27.25	27.70	27.76	10.25	187,370
12/23/2020	+0.35 / +1.27%	28.10	28.50	27.90	28.00	28.18	10.36	229,350
12/22/2020	-0.05 / -0.18%	27.65	27.80	27.55	27.65	27.68	10.23	276,520
12/21/2020	-0.20 / -0.72%	27.90	28.20	27.65	27.70	27.79	10.25	362,200
12/18/2020	0.00 / 0.00%	27.90	28.40	27.70	27.90	27.95	10.32	286,480
12/17/2020	-0.65 / -2.28%	28.40	28.55	27.85	27.90	28.16	10.32	331,310
12/16/2020	+0.05 / +0.18%	28.70	28.70	28.30	28.55	28.47	10.56	171,280
12/15/2020	+0.45 / +1.60%	28.15	28.95	28.10	28.50	28.65	10.54	364,630
12/14/2020	-0.05 / -0.18%	28.20	28.40	28.05	28.05	28.14	10.38	238,180
12/11/2020	+0.05 / +0.18%	28.10	28.35	27.85	28.10	28.03	10.40	229,970
12/10/2020	-0.55 / -1.92%	28.60	28.90	28.00	28.05	28.53	10.38	405,350

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%