Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2019	-0.45 / -1.63%	27.30	27.40	27.10	27.15	27.18	20.70	36,200
10/17/2019	+0.10 / +0.36%	27.60	27.70	27.35	27.60	27.53	21.04	42,060
10/16/2019	+0.20 / +0.73%	27.85	27.90	27.35	27.50	27.55	20.96	23,990
10/15/2019	-0.60 / -2.15%	27.90	28.00	27.00	27.30	27.57	20.81	49,400
10/14/2019	+0.05 / +0.18%	28.10	28.35	27.70	27.90	28.03	21.27	69,650
10/11/2019	0.00 / 0.00%	27.85	28.10	27.80	27.85	27.96	21.23	86,150
10/10/2019	-0.60 / -2.11%	28.50	28.50	27.85	27.85	28.03	21.23	150,650
10/9/2019	-1.00 / -3.40%	29.60	29.60	27.90	28.45	28.10	21.69	129,800
10/8/2019	-0.25 / -0.84%	29.70	30.50	28.40	29.45	29.35	22.45	73,420
10/7/2019	+0.20 / +0.68%	29.50	29.80	29.30	29.70	29.53	22.64	54,040
10/4/2019	-1.00 / -3.28%	30.50	30.50	29.00	29.50	29.56	22.49	131,640
10/3/2019	+1.00 / +3.39%	29.50	30.85	29.40	30.50	30.23	23.25	67,890
10/2/2019	+0.95 / +3.33%	28.80	29.90	28.70	29.50	29.43	22.49	65,720
10/1/2019	+0.55 / +1.96%	28.25	28.65	27.95	28.55	28.27	21.76	227,010
9/30/2019	-0.20 / -0.71%	28.45	28.50	27.70	28.00	28.08	21.35	349,290
9/27/2019	-0.10 / -0.35%	28.35	28.40	27.85	28.20	28.29	21.50	88,580
9/26/2019	-0.15 / -0.53%	28.05	28.60	27.50	28.30	27.88	21.57	95,220
9/25/2019	+0.45 / +1.61%	28.30	28.60	28.00	28.45	28.27	21.69	36,260
9/24/2019	0.00 / 0.00%	28.00	28.60	28.00	28.00	28.02	21.35	10,600
9/23/2019	-0.70 / -2.44%	28.85	28.85	27.70	28.00	28.03	21.35	241,020
9/20/2019	+0.30 / +1.06%	28.40	28.70	28.20	28.70	28.52	21.88	26,300
9/19/2019	+0.40 / +1.43%	28.00	28.60	27.90	28.40	28.17	21.65	36,920
9/18/2019	0.00 / 0.00%	28.00	28.40	27.90	28.00	28.05	21.35	636,590
9/17/2019	0.00 / 0.00%	28.10	28.15	27.60	28.00	27.85	21.35	35,230
9/16/2019	+0.40 / +1.45%	27.60	28.60	27.50	28.00	28.12	21.35	199,980
9/13/2019	+1.00 / +3.76%	26.60	27.60	26.50	27.60	26.81	21.04	46,250
9/12/2019	0.00 / 0.00%	27.15	27.20	26.40	26.60	26.56	20.28	61,300
9/11/2019	-1.10 / -3.97%	27.80	27.80	26.20	26.60	26.56	20.28	54,440
9/10/2019	-0.15 / -0.54%	27.00	27.70	26.80	27.70	26.89	21.12	12,980
9/9/2019	-0.35 / -1.24%	28.15	28.15	27.05	27.85	27.63	21.23	13,210

<<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	261,600	0.70	16.67%
DQC	13,700	12.80	-0.78%
NET	4,200	80.30	-0.86%
NHT	1,600	10.90	-0.91%
PHN	0	96.00	0.00%
RAL	6,300	126.60	-0.24%