Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2021	-1.40 / -3.63%	38.50	38.70	37.10	37.20	38.18	17.73	314,100
9/6/2021	+0.50 / +1.31%	38.20	38.75	38.20	38.60	38.45	18.39	343,100
9/1/2021	+0.60 / +1.60%	37.60	38.30	37.50	38.10	37.93	18.16	369,800
8/31/2021	+0.60 / +1.63%	37.00	37.60	37.00	37.50	37.28	17.87	404,900
8/30/2021	+0.60 / +1.65%	36.40	37.10	36.40	36.90	36.78	17.58	375,600
8/27/2021	+0.50 / +1.40%	35.90	36.60	35.70	36.30	36.13	17.30	362,200
8/26/2021	+0.20 / +0.56%	35.70	36.10	35.70	35.80	35.82	17.06	306,800
8/25/2021	+0.40 / +1.14%	35.20	35.75	35.20	35.60	35.49	16.97	327,900
8/24/2021	+0.20 / +0.57%	35.00	35.25	34.80	35.20	35.09	16.77	316,900
8/23/2021	-1.10 / -3.05%	35.90	36.20	34.80	35.00	35.50	16.68	297,400
8/20/2021	-0.80 / -2.17%	37.05	37.20	35.70	36.10	36.73	17.20	350,900
8/19/2021	+0.60 / +1.65%	36.40	37.10	36.20	36.90	36.70	17.58	438,500
8/18/2021	-0.20 / -0.55%	36.00	36.30	35.70	36.30	36.08	17.30	353,300
8/17/2021	-0.50 / -1.35%	36.90	37.25	36.20	36.50	36.94	17.39	374,900
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

<<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%