Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2021	-0.40 / -1.50%	26.65	26.80	26.20	26.20	26.65	12.49	113,900
2/23/2021	+0.10 / +0.38%	26.40	26.60	26.30	26.60	26.51	12.68	110,000
2/22/2021	+0.20 / +0.76%	26.30	26.60	26.30	26.50	26.48	12.63	124,600
2/19/2021	+0.25 / +0.96%	25.80	26.40	25.70	26.30	26.14	12.53	110,100
2/18/2021	+0.15 / +0.58%	25.80	26.20	25.70	26.05	25.96	12.41	97,000
2/17/2021	+0.80 / +3.19%	25.50	25.90	25.40	25.90	25.71	12.34	109,900
2/9/2021	+0.20 / +0.80%	24.90	25.10	24.30	25.10	24.64	11.96	124,400
2/8/2021	-0.70 / -2.73%	25.50	25.80	24.70	24.90	25.31	11.87	104,600
2/5/2021	-0.15 / -0.58%	25.75	25.90	25.50	25.60	25.64	12.20	93,800
2/4/2021	-0.25 / -0.96%	26.20	26.30	25.50	25.75	25.93	12.27	111,500
2/3/2021	+0.60 / +2.36%	25.50	26.00	25.50	26.00	25.74	12.39	101,800
2/2/2021	+0.60 / +2.42%	25.00	25.40	24.60	25.40	24.98	12.10	122,900
2/1/2021	-0.55 / -2.17%	24.40	24.90	24.30	24.80	24.59	11.82	123,700
1/29/2021	+0.05 / +0.20%	24.50	25.50	24.40	25.35	24.91	12.08	107,500
1/28/2021	-1.85 / -6.81%	26.50	26.60	25.25	25.30	25.30	12.06	151,500
1/27/2021	-0.85 / -3.04%	28.05	28.05	27.15	27.15	27.80	12.94	127,000
1/26/2021	-0.90 / -3.11%	28.80	28.90	28.00	28.00	28.47	13.34	107,300
1/25/2021	+0.20 / +0.70%	28.70	29.10	28.50	28.90	28.83	13.77	145,400
1/22/2021	-0.10 / -0.35%	28.90	29.15	28.70	28.70	28.92	13.68	117,600
1/21/2021	+0.70 / +2.49%	28.70	29.00	28.60	28.80	28.85	13.72	125,000
1/20/2021	-0.30 / -1.06%	28.60	28.80	27.90	28.10	28.30	13.39	109,400
1/19/2021	-1.00 / -3.40%	29.30	29.40	28.30	28.40	29.03	13.53	86,500
1/18/2021	+0.25 / +0.86%	29.30	29.50	29.20	29.40	29.37	14.01	128,700
1/15/2021	+0.50 / +1.75%	28.70	29.20	28.60	29.15	29.01	13.89	142,900
1/14/2021	+0.15 / +0.53%	28.40	28.80	28.40	28.65	28.60	13.65	104,100
1/13/2021	-0.10 / -0.35%	28.70	28.80	28.50	28.50	28.66	13.58	111,700
1/12/2021	-0.10 / -0.35%	28.50	28.70	28.50	28.60	28.63	13.63	118,900
1/11/2021	+0.30 / +1.06%	28.60	28.80	28.50	28.70	28.70	13.68	132,200
1/8/2021	+0.10 / +0.35%	28.35	28.55	28.35	28.40	28.46	13.53	129,400
1/7/2021	+0.50 / +1.80%	27.90	28.40	27.85	28.30	28.24	13.49	264,900

<<Previous 30 days Next 30 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	93,700	66.50	0.45%
CIG	533,800	9.07	4.61%
CKG	8,400	22.85	0.00%
CRE	31,500	6.90	0.58%
DLG	786,300	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,711,900	7.70	1.58%
FLC	0	3.50	0.00%