Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-0.60 / -1.35%	44.80	45.10	44.00	44.00	44.60	30.56	250,100
8/25/2022	+0.80 / +1.83%	44.00	44.80	43.90	44.60	44.34	30.97	273,000
8/24/2022	+0.60 / +1.39%	43.20	44.20	43.20	43.80	43.79	30.42	273,000
8/23/2022	+0.50 / +1.17%	42.90	43.60	42.70	43.20	43.13	30.00	299,200
8/22/2022	-0.80 / -1.84%	43.50	43.50	42.50	42.70	43.00	29.65	325,100
8/19/2022	-0.30 / -0.68%	43.80	44.10	43.30	43.50	43.68	30.21	554,100
8/18/2022	+0.50 / +1.15%	43.30	44.10	43.10	43.80	43.57	30.42	302,900
8/17/2022	+0.60 / +1.41%	42.70	43.60	42.70	43.30	43.13	30.07	281,300
8/16/2022	+0.10 / +0.23%	42.40	43.20	42.20	42.70	42.76	29.65	290,700
8/15/2022	-0.80 / -1.84%	43.20	43.80	42.30	42.60	43.04	29.58	357,400
8/12/2022	-0.60 / -1.36%	43.80	43.90	42.70	43.40	43.34	30.14	1,290,300
8/11/2022	-0.50 / -1.12%	44.80	45.00	44.00	44.00	44.65	30.56	645,700
8/10/2022	+0.20 / +0.45%	44.30	44.90	44.00	44.50	44.52	30.90	316,200
8/9/2022	+0.40 / +0.91%	44.00	44.60	43.90	44.30	44.26	30.76	324,200
8/8/2022	+0.30 / +0.69%	43.40	44.30	43.10	43.90	43.74	30.49	275,500
8/5/2022	-0.60 / -1.36%	43.70	43.80	43.30	43.60	43.57	30.28	292,800
8/4/2022	+0.20 / +0.45%	43.80	44.60	43.80	44.20	44.22	30.69	278,900
8/3/2022	-1.00 / -2.22%	44.50	44.70	43.80	44.00	44.11	30.56	278,800
8/2/2022	-0.20 / -0.44%	45.50	45.80	45.00	45.00	45.35	31.25	306,400
8/1/2022	+0.70 / +1.57%	44.20	45.50	44.00	45.20	44.77	31.39	422,800
7/29/2022	-0.80 / -1.77%	44.80	45.10	43.90	44.50	44.30	30.90	319,600
7/28/2022	+0.50 / +1.12%	45.00	45.80	45.00	45.30	45.43	31.46	331,400
7/27/2022	+1.30 / +2.99%	43.70	44.80	43.50	44.80	44.32	31.11	356,300
7/26/2022	+0.70 / +1.64%	42.60	44.00	42.40	43.50	43.37	30.21	341,500
7/25/2022	+0.60 / +1.42%	42.40	43.10	42.10	42.80	42.61	29.72	252,100
7/22/2022	0.00 / 0.00%	42.50	42.80	42.20	42.20	42.49	29.31	223,100
7/21/2022	+0.60 / +1.44%	42.00	42.40	41.70	42.20	42.12	29.31	262,000
7/20/2022	+0.80 / +1.96%	41.20	42.00	41.00	41.60	41.52	28.89	261,300
7/19/2022	-1.20 / -2.86%	41.80	42.30	40.80	40.80	41.60	28.33	232,100
7/18/2022	-0.70 / -1.64%	42.50	42.90	41.90	42.00	42.30	29.17	216,600

<<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	34,200	66.10	0.00%
CIG	884,600	8.67	6.91%
CKG	11,600	22.90	-0.65%
CRE	68,800	7.00	2.34%
DLG	249,200	1.95	0.52%
DLR	0	19.90	0.00%
DTI	100	2.20	0.00%
DXS	714,800	7.38	-2.25%
FLC	0	3.50	0.00%