Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2009	-1.90 / -4.95%	36.50	38.00	36.50	36.50	36.50	8.27	597,260
10/16/2009	+0.10 / +0.26%	40.20	40.20	36.60	38.40	38.40	8.70	2,762,640
10/15/2009	+1.80 / +4.93%	38.30	38.30	38.30	38.30	38.30	8.68	4,860
10/14/2009	+1.70 / +4.89%	36.50	36.50	36.50	36.50	36.50	8.27	54,680
10/13/2009	+1.60 / +4.82%	34.80	34.80	34.80	34.80	34.80	7.89	40,790
10/12/2009	+1.50 / +4.73%	33.20	33.20	33.20	33.20	33.20	7.52	64,740
10/9/2009	+1.50 / +4.97%	31.70	31.70	31.70	31.70	31.70	7.18	42,780
10/8/2009	+1.40 / +4.86%	30.20	30.20	30.20	30.20	30.20	6.84	63,860
10/7/2009	+1.30 / +4.73%	28.80	28.80	28.80	28.80	28.80	6.53	137,120
10/6/2009	+1.30 / +4.96%	27.50	27.50	27.00	27.50	27.50	6.23	490,680
10/5/2009	+1.20 / +4.80%	26.10	26.20	25.00	26.20	26.20	5.94	642,450
10/2/2009	+1.10 / +4.60%	23.00	25.00	22.90	25.00	25.00	5.67	706,860
10/1/2009	+1.10 / +4.82%	23.90	23.90	23.80	23.90	23.90	5.42	680,000
9/30/2009	+1.00 / +4.59%	22.00	22.80	22.00	22.80	22.80	5.17	570,080
9/29/2009	+0.20 / +0.93%	22.00	22.10	21.60	21.80	21.80	4.94	358,560
9/28/2009	-0.80 / -3.57%	22.10	22.50	21.60	21.60	21.60	4.90	393,320
9/25/2009	0.00 / 0.00%	21.90	22.80	21.90	22.40	22.40	5.08	282,810
9/24/2009	-1.10 / -4.68%	22.80	23.30	22.40	22.40	22.40	5.08	440,730
9/23/2009	0.00 / 0.00%	24.60	24.60	23.40	23.50	23.50	5.33	530,900
9/22/2009	+1.10 / +4.91%	22.10	23.50	22.10	23.50	23.50	5.33	899,760
9/21/2009	+0.80 / +3.70%	21.60	22.60	21.50	22.40	22.40	5.08	480,530
9/18/2009	-0.10 / -0.46%	21.00	21.70	20.90	21.60	21.60	4.90	357,650
9/17/2009	-0.60 / -2.69%	22.00	22.30	21.50	21.70	21.70	4.92	459,830
9/16/2009	+1.00 / +4.69%	22.20	22.30	21.50	22.30	22.30	5.05	1,052,370
9/15/2009	+1.00 / +4.93%	21.30	21.30	20.80	21.30	21.30	4.83	790,720
9/14/2009	+0.90 / +4.64%	19.60	20.30	19.60	20.30	20.30	4.60	322,840
9/11/2009	+0.30 / +1.57%	19.30	19.50	19.10	19.40	19.40	4.40	318,690
9/10/2009	+0.10 / +0.53%	19.10	19.20	18.90	19.10	19.10	4.33	300,290
9/9/2009	+0.40 / +2.15%	18.70	19.00	18.30	19.00	19.00	4.31	250,410
9/8/2009	+0.50 / +2.76%	18.80	18.80	18.30	18.60	18.60	4.22	261,710

<<Previous 30 days Next 30 days>>

DQC News

25/09	DQC: Remove stock from warning status
25/09	DQC: Remove stock from supervision status
25/09	DQC: Announcement of the status of DQC shares
29/04	DQC: Report on overcoming the status of warned and controlled securities
29/04	DQC: Explanation for Quarter 1.2025 financial statements