Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2023	-3.15 / -6.91%	46.00	46.00	42.45	42.45	44.03	15.92	845,400
10/16/2023	-0.80 / -1.72%	46.45	47.05	45.60	45.60	46.13	17.10	819,500
10/13/2023	+0.75 / +1.64%	45.40	46.40	44.70	46.40	45.78	17.40	876,400
10/12/2023	-0.35 / -0.76%	46.30	47.40	45.30	45.65	46.15	17.12	995,500
10/11/2023	+0.55 / +1.21%	45.30	46.80	45.15	46.00	45.65	17.25	692,500
10/10/2023	-0.30 / -0.66%	46.20	47.65	45.45	45.45	46.51	17.04	1,128,000
10/9/2023	+2.95 / +6.89%	43.10	45.75	42.90	45.75	45.01	17.16	2,088,400
10/6/2023	+0.80 / +1.90%	41.70	43.00	41.20	42.80	41.84	16.05	480,100
10/5/2023	-0.80 / -1.87%	43.40	43.40	42.00	42.00	42.58	15.75	523,400
10/4/2023	+1.50 / +3.63%	40.10	43.00	40.10	42.80	42.30	16.05	588,500
10/3/2023	-2.60 / -5.92%	43.50	43.50	41.00	41.30	42.24	15.49	943,400
10/2/2023	+0.80 / +1.86%	43.15	44.45	42.55	43.90	43.56	16.46	642,300
9/29/2023	-0.05 / -0.12%	44.00	44.10	42.80	43.10	43.59	16.16	691,500
9/28/2023	+1.35 / +3.23%	42.10	43.65	42.00	43.15	42.95	16.18	753,700
9/27/2023	+0.55 / +1.33%	41.30	41.80	40.25	41.80	40.97	15.68	1,065,400
9/26/2023	-0.70 / -1.67%	42.00	43.35	41.00	41.25	42.07	15.47	1,023,000
9/25/2023	-2.85 / -6.36%	44.90	46.65	41.95	41.95	44.12	15.73	1,575,300
9/22/2023	+2.90 / +6.92%	41.20	44.80	41.20	44.80	42.94	16.80	1,889,600
9/21/2023	+1.40 / +3.46%	40.60	42.90	40.30	41.90	41.67	15.71	1,179,000
9/20/2023	+1.60 / +4.11%	39.10	40.75	39.10	40.50	40.18	15.19	1,040,300
9/19/2023	+1.30 / +3.46%	37.95	39.00	37.20	38.90	38.20	14.59	548,200
9/18/2023	-1.00 / -2.59%	38.60	38.70	37.35	37.60	37.98	14.10	400,400
9/15/2023	+0.05 / +0.13%	38.85	39.25	38.55	38.60	38.84	14.48	355,200
9/14/2023	-0.80 / -2.03%	39.20	39.35	38.45	38.55	38.80	14.46	503,400
9/13/2023	+0.35 / +0.90%	39.60	39.85	38.80	39.35	39.35	14.76	677,400
9/12/2023	+0.80 / +2.09%	38.25	39.00	38.20	39.00	38.69	14.63	517,200
9/11/2023	-1.00 / -2.55%	39.50	39.90	38.20	38.20	39.17	14.33	723,800
9/8/2023	+1.15 / +3.02%	39.10	40.35	39.00	39.20	39.72	14.70	1,253,800
9/7/2023	-1.10 / -2.81%	39.10	39.30	38.05	38.05	38.52	14.27	696,500
9/6/2023	+0.70 / +1.82%	38.70	40.00	38.70	39.15	39.31	14.68	946,600

<<Previous 30 days Next 30 days>>

CSV News

26/04	CSV: BOD resolution on holding 2024 AGM
25/04	CSV: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
24/04	CSV: Explanation for Quarter 1.2025 separate financial statements
24/04	CSV: Minutes & Resolution of the 2025 AGM
15/04	CSV: BOD resolution dated April 14, 2025

More News

Related Companies

	Volume	Price	Change
AAA	1,577,900	7.45	0.81%
ABS	297,900	3.81	1.33%
APC	700	7.60	0.00%
APH	144,400	6.28	0.16%
APP	40,400	6.70	-6.94%
BMP	64,100	143.40	-1.04%
BRC	5,800	14.00	-1.06%
BRR	36,000	19.10	0.00%