Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2018	+0.40 / +2.08%	19.60	19.60	19.60	19.60	19.60	10.88	0
2/8/2018	-0.30 / -1.54%	21.50	21.80	19.20	19.20	19.61	10.66	2,400
2/7/2018	+0.40 / +2.09%	19.50	19.50	19.50	19.50	19.50	10.83	0
2/6/2018	0.00 / 0.00%	20.00	21.40	18.70	19.10	19.47	10.61	36,300
2/5/2018	-1.00 / -4.98%	20.10	20.50	19.10	19.10	19.54	10.61	26,100
2/2/2018	-1.70 / -7.80%	20.10	20.10	20.10	20.10	20.10	11.16	5,000
2/1/2018	+0.30 / +1.40%	21.80	21.80	21.80	21.80	21.80	12.11	100
1/31/2018	+1.00 / +4.88%	20.00	21.90	18.30	21.50	19.76	11.94	80,800
1/30/2018	+2.40 / +13.26%	20.50	20.80	18.20	20.50	19.11	11.38	31,800
1/29/2018	-0.30 / -1.63%	18.10	18.10	18.10	18.10	18.10	10.05	100
1/26/2018	+0.50 / +2.92%	20.00	20.90	17.60	17.60	18.37	9.77	6,700
1/25/2018	-2.40 / -12.31%	20.60	21.20	17.10	17.10	18.64	9.50	25,600
1/24/2018	-0.10 / -0.51%	19.70	19.70	19.50	19.50	19.51	10.83	2,100
1/23/2018	-2.20 / -10.09%	20.00	20.00	19.60	19.60	19.67	10.88	15,600
1/22/2018	+2.40 / +12.37%	21.30	21.80	20.00	21.80	20.54	12.11	54,800
1/19/2018	+2.70 / +15.61%	18.50	20.00	18.50	20.00	19.38	11.11	39,500
1/18/2018	-0.20 / -1.14%	18.20	19.00	17.20	17.30	17.88	9.61	13,500
1/17/2018	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	9.72	0
1/16/2018	+0.50 / +2.94%	17.50	17.50	17.50	17.50	17.50	9.72	600
1/15/2018	-0.50 / -2.86%	17.00	17.00	17.00	17.00	17.00	9.44	14,400
1/12/2018	-0.50 / -2.78%	17.50	17.50	17.50	17.50	17.50	9.72	100
1/11/2018	-0.50 / -2.70%	18.00	18.00	18.00	18.00	18.00	10.00	3,000
1/10/2018	+0.50 / +2.78%	18.30	18.50	18.30	18.50	18.42	10.27	10,000
1/9/2018	0.00 / 0.00%	17.80	18.20	17.80	18.00	18.00	10.00	15,600
1/8/2018	+0.50 / +2.86%	17.80	18.00	17.80	18.00	17.99	10.00	14,300
1/5/2018	+1.20 / +7.36%	17.50	17.50	17.50	17.50	17.50	9.72	3,500
1/4/2018	0.00 / 0.00%	16.30	16.30	16.30	16.30	16.30	9.05	0
1/3/2018	-0.10 / -0.61%	16.30	16.30	16.30	16.30	16.30	9.05	300
1/2/2018	-0.30 / -1.80%	16.40	16.40	16.40	16.40	16.40	9.11	100
12/29/2017	-1.00 / -5.41%	16.30	17.50	16.30	17.50	16.68	9.72	9,500

<<Previous 30 days Next 30 days>>

DNA News

24/11	DNA: Change in personnel
18/11	DNA: 20/11/2020, first trading date of additional shares on UPCoM
06/11	DNA: Change in Business Registration Certificate
06/11	DNA: UPCoM Admission of additional shares (DNA)
27/10	DNA: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
AVC	1,400	53.50	-2.73%
BGE	210,700	11.50	1.77%
BHA	0	23.00	0.00%
BSA	500	21.90	0.46%
BTP	32,700	11.25	0.90%
CHP	3,200	33.20	0.61%
DNC	0	78.00	0.00%
DNH	300	35.00	-7.89%
DRL	1,700	59.00	-0.67%