Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2023	-1.50 / -4.97%	29.40	29.50	28.10	28.70	28.76	28.70	469,200
7/27/2023	-1.00 / -3.21%	31.00	31.30	29.40	30.20	30.14	30.20	391,000
7/26/2023	+0.20 / +0.65%	31.20	31.30	29.80	31.20	30.48	31.20	387,800
7/25/2023	+0.20 / +0.65%	30.20	31.10	30.20	31.00	30.49	31.00	542,400
7/24/2023	-0.50 / -1.60%	30.60	31.10	30.40	30.80	30.73	30.80	314,100
7/21/2023	+0.10 / +0.32%	31.40	31.50	31.20	31.30	31.34	31.30	308,500
7/20/2023	+0.20 / +0.65%	30.80	31.20	30.50	31.20	30.86	31.20	321,500
7/19/2023	+0.20 / +0.65%	31.00	31.30	30.70	31.00	30.96	31.00	380,400
7/18/2023	-0.30 / -0.96%	31.30	31.50	30.70	30.80	31.00	30.80	357,600
7/17/2023	-0.60 / -1.89%	30.90	31.20	30.80	31.10	30.99	31.10	276,900
7/14/2023	+0.20 / +0.63%	31.60	32.30	31.60	31.70	31.89	31.70	373,300
7/13/2023	+0.50 / +1.61%	31.20	31.60	31.00	31.50	31.35	31.50	595,400
7/12/2023	+0.60 / +1.97%	30.50	31.30	30.50	31.00	30.78	31.00	415,900
7/11/2023	-0.20 / -0.65%	30.60	30.90	30.40	30.40	30.63	30.40	239,700
7/10/2023	-0.40 / -1.29%	30.30	30.90	30.30	30.60	30.61	30.60	493,100
7/7/2023	-0.40 / -1.27%	30.30	31.10	30.30	31.00	30.70	31.00	293,900
7/6/2023	-0.80 / -2.48%	31.00	31.80	31.00	31.40	31.35	31.40	278,700
7/5/2023	+0.30 / +0.94%	31.80	32.30	31.80	32.20	32.10	32.20	289,500
7/4/2023	+0.20 / +0.63%	31.50	32.20	31.50	31.90	31.92	31.90	318,600
7/3/2023	+0.60 / +1.93%	31.20	32.00	31.10	31.70	31.56	31.70	481,700
6/30/2023	+0.40 / +1.30%	30.30	31.40	30.10	31.10	30.91	31.10	307,800
6/29/2023	+0.30 / +0.99%	30.40	30.80	30.00	30.70	30.40	30.70	674,100
6/28/2023	-0.60 / -1.94%	31.00	31.40	30.30	30.40	30.63	30.40	371,100
6/27/2023	-0.25 / -0.80%	31.60	31.80	30.50	31.00	31.07	31.00	524,600
6/26/2023	-0.70 / -1.83%	38.10	38.50	37.00	37.50	37.56	31.25	575,000
6/23/2023	-0.80 / -2.05%	38.80	39.00	37.95	38.20	38.51	31.83	321,800
6/22/2023	+0.20 / +0.52%	38.60	39.30	38.60	39.00	39.06	32.50	342,500
6/21/2023	+0.20 / +0.52%	38.40	39.00	38.30	38.80	38.66	32.33	565,100
6/20/2023	+0.30 / +0.78%	38.30	38.80	38.30	38.60	38.52	32.17	468,800
6/19/2023	-1.10 / -2.79%	39.10	39.40	38.20	38.30	38.63	31.92	832,500

<<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	108,700	66.10	0.00%
CIG	422,300	8.11	-0.12%
CKG	9,500	23.05	0.66%
CRE	87,800	6.84	-1.58%
DLG	336,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,717,100	7.55	-2.33%
FLC	0	3.50	0.00%