Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2018	-1.00 / -3.13%	31.20	31.20	29.80	31.00	30.32	11.47	157,800
10/29/2018	-0.80 / -2.44%	32.75	32.75	32.00	32.00	32.10	11.84	5,390
10/26/2018	-0.20 / -0.61%	32.00	32.80	31.50	32.80	31.69	12.13	23,260
10/25/2018	-1.00 / -2.94%	32.00	33.00	31.70	33.00	31.99	12.21	72,620
10/24/2018	-0.20 / -0.58%	34.70	34.75	33.50	34.00	34.55	12.58	2,200
10/23/2018	-0.30 / -0.87%	34.50	34.50	34.00	34.20	34.02	12.65	4,850
10/22/2018	-1.50 / -4.17%	36.00	36.00	34.30	34.50	34.63	12.76	19,060
10/19/2018	+1.30 / +3.75%	33.10	36.00	32.90	36.00	34.61	13.32	42,440
10/18/2018	+0.80 / +2.36%	33.90	34.70	32.50	34.70	33.91	12.84	13,980
10/17/2018	-0.95 / -2.73%	34.85	34.85	33.90	33.90	34.24	12.54	19,800
10/16/2018	0.00 / 0.00%	34.05	34.85	33.50	34.85	33.98	12.89	20,660
10/15/2018	0.00 / 0.00%	34.85	34.85	33.70	34.85	34.21	12.89	23,530
10/12/2018	+2.25 / +6.90%	31.00	34.85	30.90	34.85	31.99	12.89	52,510
10/11/2018	-1.40 / -4.12%	33.80	33.80	31.65	32.60	32.20	12.06	68,500
10/10/2018	-0.05 / -0.15%	34.05	34.20	34.00	34.00	34.12	12.58	37,460
10/9/2018	-0.85 / -2.44%	34.90	35.20	34.05	34.05	34.50	12.60	47,740
10/8/2018	-0.90 / -2.51%	34.60	35.90	34.60	34.90	35.30	12.91	217,660
10/5/2018	-0.20 / -0.56%	36.00	36.00	35.25	35.80	35.60	13.24	16,490
10/4/2018	0.00 / 0.00%	35.95	36.50	35.50	36.00	36.11	13.32	26,090
10/3/2018	+0.80 / +2.27%	35.20	36.00	34.85	36.00	35.42	13.32	99,450
10/2/2018	-1.55 / -4.22%	36.75	36.75	35.20	35.20	35.80	13.02	103,320
10/1/2018	0.00 / 0.00%	36.75	36.75	36.05	36.75	36.55	13.60	61,370
9/28/2018	-0.05 / -0.14%	37.10	37.10	36.05	36.75	36.45	13.60	26,780
9/27/2018	-0.05 / -0.14%	37.50	37.50	36.50	36.80	36.80	13.61	23,370
9/26/2018	0.00 / 0.00%	36.80	37.45	36.50	36.85	36.92	13.63	64,630
9/25/2018	-0.05 / -0.14%	36.50	37.00	36.40	36.85	36.80	13.63	96,600
9/24/2018	0.00 / 0.00%	37.00	37.00	36.60	36.90	36.92	13.65	117,930
9/21/2018	+0.30 / +0.82%	36.60	37.20	36.40	36.90	36.80	13.65	140,700
9/20/2018	+0.60 / +1.67%	35.60	36.95	35.60	36.60	36.32	13.54	117,680
9/19/2018	0.00 / 0.00%	36.00	36.10	35.70	36.00	35.90	13.32	12,480

<<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%