Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2021	+0.50 / +1.37%	36.70	37.00	35.90	37.00	36.65	17.63	382,100
8/13/2021	+0.70 / +1.96%	35.90	36.50	35.60	36.50	36.18	17.39	459,800
8/12/2021	+0.60 / +1.70%	35.00	35.90	35.00	35.80	35.44	17.06	340,000
8/11/2021	+0.30 / +0.86%	34.70	35.40	34.60	35.20	34.99	16.77	290,800
8/10/2021	-0.70 / -1.97%	35.40	35.90	34.60	34.90	35.28	16.63	248,700
8/9/2021	-0.30 / -0.84%	35.70	35.95	35.60	35.60	35.76	16.97	163,600
8/6/2021	+0.30 / +0.84%	35.80	36.00	35.60	35.90	35.87	17.11	180,100
8/5/2021	+0.10 / +0.28%	35.30	35.75	35.30	35.60	35.53	16.97	186,600
8/4/2021	-0.45 / -1.25%	35.70	36.10	35.50	35.50	35.81	16.92	179,400
8/3/2021	+0.25 / +0.70%	35.60	36.00	35.60	35.95	35.84	17.13	153,300
8/2/2021	-0.20 / -0.56%	35.90	36.20	35.60	35.70	35.93	17.01	181,600
7/30/2021	+0.30 / +0.84%	35.70	36.10	35.70	35.90	35.85	17.11	201,700
7/29/2021	+0.30 / +0.85%	35.30	35.60	35.30	35.60	35.46	16.97	192,200
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

<<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	88,500	65.70	-0.15%
CIG	327,100	8.06	0.50%
CKG	21,500	22.95	-0.86%
CRE	61,200	6.81	-0.44%
DLG	1,252,500	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,891,200	7.55	0.94%
FLC	0	3.50	0.00%