Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2022	-1.15 / -3.11%	35.90	36.45	34.45	35.85	35.14	31.17	7,800
1/24/2022	0.00 / 0.00%	37.00	37.00	35.90	37.00	36.11	32.17	21,600
1/21/2022	+0.75 / +2.07%	36.30	37.00	36.10	37.00	36.31	32.17	1,700
1/20/2022	+0.35 / +0.97%	36.00	37.00	36.00	36.25	36.55	31.52	11,100
1/19/2022	0.00 / 0.00%	35.90	35.90	35.90	35.90	35.90	31.22	7,800
1/18/2022	-0.10 / -0.28%	36.80	36.80	35.75	35.90	36.07	31.22	3,100
1/17/2022	-1.00 / -2.70%	36.25	36.50	36.00	36.00	36.01	31.30	7,300
1/14/2022	-0.45 / -1.20%	36.30	37.40	36.30	37.00	37.13	32.17	17,100
1/13/2022	-0.05 / -0.13%	36.30	37.45	36.30	37.45	36.79	32.56	2,800
1/12/2022	-0.25 / -0.66%	38.00	38.00	36.45	37.50	36.67	32.61	9,600
1/11/2022	-0.05 / -0.13%	37.80	37.80	37.00	37.75	37.50	32.83	22,800
1/10/2022	+0.10 / +0.27%	36.95	37.80	36.95	37.80	37.12	32.87	500
1/7/2022	-0.20 / -0.53%	37.65	37.70	37.65	37.70	37.65	32.78	700
1/6/2022	0.00 / 0.00%	36.90	37.90	36.90	37.90	37.52	32.96	46,200
1/5/2022	-0.45 / -1.17%	38.30	38.35	37.05	37.90	38.00	32.96	5,500
1/4/2022	+1.35 / +3.65%	37.50	38.45	37.50	38.35	37.81	33.35	600
12/31/2021	0.00 / 0.00%	38.00	38.00	37.00	37.00	37.07	32.17	9,200
12/30/2021	-0.40 / -1.07%	38.00	38.00	37.00	37.00	37.06	32.17	13,300
12/29/2021	0.00 / 0.00%	38.00	38.00	37.40	37.40	37.44	32.52	3,400
12/28/2021	-0.60 / -1.58%	38.00	38.00	37.40	37.40	37.49	32.52	10,600
12/27/2021	+0.95 / +2.56%	36.95	38.35	36.95	38.00	37.81	33.04	35,600
12/24/2021	-0.75 / -1.98%	37.75	37.75	36.90	37.05	37.23	32.22	3,300
12/23/2021	+0.60 / +1.61%	37.20	37.85	36.90	37.80	37.20	32.87	3,900
12/22/2021	-0.65 / -1.72%	37.20	37.30	37.20	37.20	37.20	32.35	8,200
12/21/2021	0.00 / 0.00%	37.85	38.00	37.80	37.85	37.84	32.91	4,400
12/20/2021	+0.60 / +1.61%	37.25	37.85	36.90	37.85	37.27	32.91	15,000
12/17/2021	0.00 / 0.00%	37.30	38.50	37.20	37.25	37.26	32.39	20,400
12/16/2021	0.00 / 0.00%	38.35	38.50	37.00	37.25	37.27	32.39	11,400
12/15/2021	-0.75 / -1.97%	38.50	38.50	37.15	37.25	37.69	32.39	1,300
12/14/2021	-0.40 / -1.04%	38.20	38.20	37.15	38.00	37.97	33.04	5,900

<<Previous 30 days Next 30 days>>

PAC News

24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024
08/10	PAC: Notification Affiliated person trade
26/09	PAC: Report affiliated person trade
25/09	PAC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	148,600	0.60	0.00%
DQC	8,700	12.80	-0.78%
NET	3,600	80.50	-0.62%
NHT	600	10.90	-0.91%
PHN	0	96.00	0.00%
RAL	3,800	127.00	0.08%