Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2009	+0.50 / +1.39%	35.60	36.50	35.60	36.50	36.50	5.65	73,600
9/17/2009	-0.50 / -1.37%	35.70	36.70	35.60	36.00	36.00	5.57	68,750
9/16/2009	-0.40 / -1.08%	36.20	36.80	36.00	36.50	36.50	5.65	91,200
9/15/2009	0.00 / 0.00%	36.50	37.80	35.80	36.90	36.90	5.71	166,510
9/14/2009	+1.70 / +4.83%	36.90	36.90	36.50	36.90	36.90	5.71	297,700
9/11/2009	+1.60 / +4.76%	34.80	35.20	34.00	35.20	35.20	5.45	139,930
9/10/2009	+0.10 / +0.30%	33.10	33.80	33.10	33.60	33.60	5.20	57,550
9/9/2009	-0.10 / -0.30%	34.60	34.60	33.00	33.50	33.50	5.19	57,530
9/8/2009	+1.10 / +3.38%	33.40	33.60	33.00	33.60	33.60	5.20	80,000
9/7/2009	-1.60 / -4.69%	33.20	34.10	32.40	32.50	32.50	5.03	118,490
9/4/2009	-1.10 / -3.13%	35.50	35.50	34.10	34.10	34.10	5.28	51,670
9/3/2009	-0.20 / -0.56%	35.30	35.40	35.00	35.20	35.20	5.45	69,000
9/1/2009	+0.20 / +0.57%	35.20	35.50	34.90	35.40	35.40	5.48	137,950
8/31/2009	0.00 / 0.00%	36.00	36.00	35.20	35.20	35.20	5.45	76,170
8/28/2009	+0.20 / +0.57%	35.50	35.50	34.80	35.20	35.20	5.45	40,860
8/27/2009	0.00 / 0.00%	34.30	35.10	34.30	35.00	35.00	5.42	72,600
8/26/2009	-0.20 / -0.57%	35.00	35.10	34.60	35.00	35.00	5.42	68,680
8/25/2009	0.00 / 0.00%	34.60	35.20	34.50	35.20	35.20	5.45	104,450
8/24/2009	-0.20 / -0.56%	35.30	35.30	35.00	35.20	35.20	5.45	83,230
8/21/2009	+1.60 / +4.73%	35.20	35.40	35.00	35.40	35.40	5.48	229,310
8/20/2009	+0.60 / +1.81%	33.30	33.80	32.80	33.80	33.80	5.23	121,200
8/19/2009	+0.20 / +0.61%	33.90	33.90	33.00	33.20	33.20	4.98	110,430
8/18/2009	+0.60 / +1.85%	31.00	33.00	30.90	33.00	33.00	4.95	170,440
8/17/2009	-0.60 / -1.82%	31.90	33.70	31.90	32.40	32.40	4.86	104,180
8/14/2009	-1.00 / -2.94%	34.00	34.00	32.90	33.00	33.00	4.95	65,710
8/13/2009	+1.00 / +3.03%	33.00	34.00	33.00	34.00	34.00	5.10	109,970
8/12/2009	+0.70 / +2.17%	33.50	33.50	33.00	33.00	33.00	4.95	108,950
8/11/2009	+0.70 / +2.22%	31.70	32.30	31.70	32.30	32.30	4.85	203,160
8/10/2009	+1.20 / +3.95%	31.30	31.60	31.00	31.60	31.60	4.74	125,970
8/7/2009	+0.50 / +1.67%	30.50	30.60	30.10	30.40	30.40	4.56	56,750

<<Previous 30 days Next 30 days>>

DHA News

22/04	DHA: Resolution of the 2025 AGM
17/04	DHA: Explanation of the business results in Quarter 1.2025
25/02	DHA: Reminder of information disclosure
24/02	DHA: BOD resolution dated January 15, 2024
24/02	DHA: BOD resolution dated December 25, 2024

More News

Related Companies

	Volume	Price	Change
ACC	1,900	13.50	-1.10%
ACE	400	40.80	2.26%
ADP	1,800	22.50	-0.88%
BCC	57,100	7.90	2.60%
BDT	22,300	9.00	0.00%
BHC	0	1.40	0.00%
BIG	203,200	5.60	-3.45%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%