Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	-0.30 / -0.84%	35.40	35.70	35.30	35.30	35.43	16.82	178,300
7/27/2021	+0.60 / +1.71%	35.20	35.80	35.10	35.60	35.53	16.97	249,100
7/26/2021	+0.40 / +1.16%	34.30	35.00	34.30	35.00	34.66	16.68	207,900
7/23/2021	+0.50 / +1.47%	34.30	34.80	34.30	34.60	34.58	16.49	199,500
7/22/2021	+1.40 / +4.28%	32.50	34.30	32.50	34.10	33.32	16.25	240,800
7/21/2021	+0.30 / +0.93%	32.60	32.80	32.40	32.70	32.64	15.58	166,800
7/20/2021	+0.70 / +2.21%	31.80	32.40	31.70	32.40	31.98	15.44	192,600
7/19/2021	-1.60 / -4.80%	32.50	32.50	31.00	31.70	32.14	15.11	142,800
7/16/2021	+0.10 / +0.30%	33.20	33.40	33.20	33.30	33.29	15.87	166,900
7/15/2021	+0.20 / +0.61%	32.80	33.30	32.20	33.20	33.09	15.82	196,600
7/14/2021	-1.00 / -2.94%	34.00	34.20	33.00	33.00	33.60	15.73	172,500
7/13/2021	0.00 / 0.00%	33.40	35.00	33.30	34.00	33.79	16.20	214,400
7/12/2021	-1.00 / -2.86%	34.80	35.50	32.55	34.00	33.99	16.20	232,000
7/9/2021	+0.20 / +0.57%	34.60	35.20	34.60	35.00	34.93	16.68	194,300
7/8/2021	-0.15 / -0.43%	35.10	35.40	33.70	34.80	35.00	16.58	225,200
7/7/2021	0.00 / 0.00%	34.70	35.20	34.70	34.95	34.93	16.66	170,600
7/6/2021	+0.10 / +0.29%	34.90	36.00	34.90	34.95	35.12	16.66	184,800
7/5/2021	+0.05 / +0.14%	34.90	35.00	34.70	34.85	34.88	16.61	142,300
7/2/2021	+0.40 / +1.16%	34.50	34.80	34.50	34.80	34.64	16.58	221,100
7/1/2021	+0.30 / +0.88%	34.20	34.50	34.20	34.40	34.37	16.39	204,400
6/30/2021	+0.20 / +0.59%	34.00	34.30	33.80	34.10	34.10	16.25	179,700
6/29/2021	-0.60 / -1.74%	34.60	34.70	33.90	33.90	34.39	16.16	157,500
6/28/2021	+0.35 / +1.02%	34.30	34.70	34.20	34.50	34.44	16.44	170,100
6/25/2021	+0.15 / +0.44%	34.10	34.40	34.05	34.15	34.15	16.27	177,400
6/24/2021	+0.30 / +0.89%	33.60	34.30	33.60	34.00	33.89	16.20	193,000
6/23/2021	-0.80 / -2.32%	34.20	34.50	33.30	33.70	34.09	16.06	166,800
6/22/2021	-0.20 / -0.58%	34.40	34.85	34.40	34.50	34.61	16.44	163,500
6/21/2021	-0.30 / -0.86%	34.80	35.10	34.40	34.70	34.86	16.54	178,500
6/18/2021	+0.80 / +2.34%	34.30	35.00	34.30	35.00	34.64	16.68	226,800
6/17/2021	+0.35 / +1.03%	34.00	34.20	33.80	34.20	33.98	16.30	182,000

<<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	130,000	65.70	-0.15%
CIG	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FLC	0	3.50	0.00%