Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2023	-0.05 / -0.18%	27.60	28.00	27.20	27.55	27.57	10.19	150,800
3/1/2023	+0.55 / +2.03%	27.00	27.75	26.90	27.60	27.37	10.21	92,200
2/28/2023	-0.45 / -1.64%	27.60	28.20	26.50	27.05	27.09	10.01	373,000
2/27/2023	-0.90 / -3.17%	28.20	28.20	27.50	27.50	27.82	10.17	196,600
2/24/2023	-0.45 / -1.56%	28.95	29.10	28.35	28.40	28.64	10.51	76,000
2/23/2023	-0.40 / -1.37%	29.20	29.30	28.15	28.85	28.47	10.67	470,500
2/22/2023	-0.50 / -1.68%	29.50	29.60	29.25	29.25	29.41	10.82	148,800
2/21/2023	-0.35 / -1.16%	30.20	30.40	29.20	29.75	29.60	11.01	292,000
2/20/2023	+0.50 / +1.69%	29.65	30.10	29.60	30.10	29.88	11.14	157,500
2/17/2023	-0.10 / -0.34%	29.70	29.90	29.35	29.60	29.48	10.95	84,500
2/16/2023	+0.25 / +0.85%	29.50	29.70	29.00	29.70	29.35	10.99	156,200
2/15/2023	-0.05 / -0.17%	29.50	29.90	29.00	29.45	29.48	10.90	87,100
2/14/2023	+1.40 / +4.98%	28.30	29.70	28.30	29.50	29.00	10.91	200,600
2/13/2023	-0.95 / -3.27%	29.10	29.10	27.70	28.10	28.36	10.40	251,000
2/10/2023	-0.35 / -1.19%	29.40	29.50	29.05	29.05	29.27	10.75	126,400
2/9/2023	-0.40 / -1.34%	29.80	30.00	29.30	29.40	29.55	10.88	155,000
2/8/2023	+0.05 / +0.17%	29.80	30.30	29.20	29.80	29.69	11.02	207,200
2/7/2023	-0.55 / -1.82%	30.40	30.65	29.70	29.75	30.23	11.01	250,500
2/6/2023	-0.60 / -1.94%	30.90	30.90	30.00	30.30	30.42	11.21	183,900
2/3/2023	0.00 / 0.00%	31.00	31.20	30.15	30.90	30.77	11.43	215,200
2/2/2023	-1.15 / -3.59%	32.05	32.05	30.90	30.90	31.50	11.43	397,700
2/1/2023	-0.55 / -1.69%	32.80	33.65	32.05	32.05	32.91	11.86	508,300
1/31/2023	+0.50 / +1.56%	32.50	32.80	32.00	32.60	32.38	12.06	220,400
1/30/2023	+0.30 / +0.91%	32.95	33.50	32.80	33.10	33.04	12.25	697,600
1/27/2023	0.00 / 0.00%	33.30	33.50	32.70	32.80	32.96	12.13	253,700
1/19/2023	+1.10 / +3.47%	31.60	32.90	31.60	32.80	32.47	12.13	336,800
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

<<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%