Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	-0.35 / -1.29%	27.00	27.25	26.60	26.70	26.79	9.88	79,400
4/26/2021	-0.80 / -2.87%	27.85	27.85	27.05	27.05	27.32	10.01	83,000
4/23/2021	+0.35 / +1.27%	27.50	27.85	27.00	27.85	27.27	10.30	191,400
4/22/2021	-0.65 / -2.31%	28.15	28.15	27.10	27.50	27.48	10.17	233,400
4/20/2021	-0.40 / -1.40%	28.90	28.95	28.10	28.15	28.49	10.41	141,800
4/19/2021	-0.45 / -1.55%	29.60	29.60	28.50	28.55	28.62	10.56	155,900
4/16/2021	-0.50 / -1.69%	29.50	29.95	28.80	29.00	29.40	10.73	165,200
4/15/2021	-0.70 / -2.32%	30.30	30.40	29.50	29.50	29.81	10.91	178,700
4/14/2021	+0.20 / +0.67%	30.10	30.40	30.00	30.20	30.17	11.17	189,100
4/13/2021	-0.55 / -1.80%	30.35	30.65	30.00	30.00	30.24	11.10	292,300
4/12/2021	-0.20 / -0.65%	30.85	30.85	30.50	30.55	30.60	11.30	94,400
4/9/2021	+0.55 / +1.82%	30.30	30.90	30.10	30.75	30.33	11.38	155,900
4/8/2021	-0.30 / -0.98%	30.55	30.60	30.10	30.20	30.32	11.17	218,000
4/7/2021	-0.20 / -0.65%	30.25	30.60	30.25	30.50	30.43	11.28	81,900
4/6/2021	-0.10 / -0.32%	30.80	30.80	30.45	30.70	30.65	11.36	184,600
4/5/2021	-0.30 / -0.96%	30.60	31.15	30.60	30.80	30.87	11.39	112,800
4/2/2021	+0.10 / +0.32%	31.00	31.30	30.70	31.10	30.87	11.51	285,700
4/1/2021	+0.30 / +0.98%	30.70	31.45	30.70	31.00	30.99	11.47	243,000
3/31/2021	-0.10 / -0.32%	30.80	31.20	30.40	30.70	30.74	11.36	142,200
3/30/2021	-0.20 / -0.65%	30.80	31.20	30.40	30.80	30.72	11.39	186,700
3/29/2021	+0.60 / +1.97%	30.40	31.00	29.90	31.00	30.48	11.47	153,400
3/26/2021	-0.60 / -1.94%	31.00	31.00	29.00	30.40	30.04	11.25	248,300
3/25/2021	0.00 / 0.00%	31.30	31.50	30.70	31.00	31.00	11.47	186,900
3/24/2021	-1.60 / -4.91%	32.80	32.85	30.40	31.00	32.60	11.47	286,000
3/23/2021	-0.10 / -0.31%	32.50	33.25	32.20	32.60	32.71	12.06	455,700
3/22/2021	-0.10 / -0.30%	32.70	33.00	32.10	32.70	32.58	12.10	239,600
3/19/2021	-0.30 / -0.91%	33.10	33.10	32.45	32.80	32.63	12.13	125,800
3/18/2021	0.00 / 0.00%	33.65	33.65	32.70	33.10	32.98	12.25	231,400
3/17/2021	+0.80 / +2.48%	32.70	33.50	32.00	33.10	32.81	12.25	405,500
3/16/2021	-0.60 / -1.82%	32.80	32.85	31.80	32.30	32.18	11.95	522,800

<<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	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%