Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+1.10 / +5.02%	22.15	23.10	21.90	23.00	22.75	23.00	696,600
9/28/2023	+0.30 / +1.39%	21.70	22.20	21.20	21.90	21.83	21.90	877,800
9/27/2023	+0.85 / +4.10%	20.85	22.00	20.70	21.60	21.22	21.60	623,100
9/26/2023	-0.65 / -3.04%	20.35	21.00	19.95	20.75	20.38	20.75	534,800
9/25/2023	-0.60 / -2.73%	21.80	22.30	20.50	21.40	21.15	21.40	873,000
9/22/2023	-1.05 / -4.56%	23.00	23.00	21.45	22.00	21.84	22.00	742,500
9/21/2023	+0.05 / +0.22%	23.20	23.20	22.70	23.05	23.02	23.05	357,100
9/20/2023	0.00 / 0.00%	23.30	23.40	22.90	23.00	23.16	23.00	184,800
9/19/2023	+0.20 / +0.88%	23.00	23.15	22.70	23.00	22.87	23.00	360,500
9/18/2023	-1.20 / -5.00%	24.00	24.00	22.35	22.80	22.96	22.80	585,600
9/15/2023	-0.70 / -2.83%	24.65	24.70	23.00	24.00	24.03	24.00	512,100
9/14/2023	-0.30 / -1.20%	24.80	25.00	23.95	24.70	24.46	24.70	1,015,500
9/13/2023	-0.80 / -3.10%	25.90	26.00	24.00	25.00	24.58	25.00	991,700
9/12/2023	+0.30 / +1.18%	25.20	25.90	24.70	25.80	25.47	25.80	489,800
9/11/2023	-0.30 / -1.16%	26.30	26.30	24.00	25.50	24.91	25.50	752,400
9/8/2023	-0.10 / -0.39%	26.10	26.35	24.95	25.80	25.64	25.80	582,900
9/7/2023	-0.30 / -1.15%	26.40	26.40	25.70	25.90	26.10	25.90	431,600
9/6/2023	-1.00 / -3.68%	27.50	27.50	25.30	26.20	25.67	26.20	877,100
9/5/2023	+0.25 / +0.93%	26.60	27.20	25.10	27.20	25.52	27.20	724,600
8/31/2023	-0.65 / -2.36%	28.00	28.60	25.70	26.95	26.31	26.95	587,600
8/30/2023	+0.50 / +1.85%	27.10	27.90	26.50	27.60	27.01	27.60	277,600
8/29/2023	-0.40 / -1.45%	27.60	28.00	25.60	27.10	26.59	27.10	350,900
8/28/2023	+1.00 / +3.77%	27.70	28.00	27.10	27.50	27.42	27.50	253,720
8/25/2023	-0.10 / -0.38%	27.00	27.10	26.50	26.50	26.80	26.50	138,900
8/24/2023	+0.30 / +1.14%	26.30	26.80	26.30	26.60	26.49	26.60	153,900
8/23/2023	+0.70 / +2.73%	26.00	26.50	23.85	26.30	25.87	26.30	323,400
8/22/2023	+0.50 / +1.99%	25.70	25.90	24.90	25.60	25.49	25.60	261,400
8/21/2023	-0.80 / -3.09%	24.10	25.30	24.10	25.10	24.30	25.10	214,500
8/18/2023	-1.55 / -5.65%	27.10	27.10	25.55	25.90	26.49	25.90	222,400
8/17/2023	+0.05 / +0.18%	27.15	27.55	27.05	27.45	27.27	27.45	332,584

<<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	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FLC	0	3.50	0.00%