Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	+2.75 / +6.88%	42.70	42.70	40.50	42.70	42.29	37.13	143,700
10/1/2021	-0.55 / -1.36%	40.50	40.50	39.70	39.95	40.15	34.74	193,578
9/30/2021	+1.70 / +4.38%	39.00	40.50	38.80	40.50	39.61	35.22	23,000
9/29/2021	+0.30 / +0.78%	38.50	38.80	38.00	38.80	38.42	33.74	3,800
9/28/2021	-0.25 / -0.65%	37.40	38.50	37.40	38.50	38.30	33.48	4,700
9/27/2021	-0.90 / -2.27%	38.80	38.85	38.75	38.75	38.85	33.69	1,900
9/24/2021	+0.15 / +0.38%	39.00	39.65	38.70	39.65	39.09	34.48	24,800
9/23/2021	-0.20 / -0.50%	39.50	39.60	39.10	39.50	39.52	34.35	6,300
9/22/2021	+0.10 / +0.25%	39.55	39.70	39.10	39.70	39.51	34.52	8,100
9/21/2021	+0.50 / +1.28%	39.00	39.60	38.00	39.60	39.25	34.43	41,600
9/20/2021	0.00 / 0.00%	39.00	39.15	39.00	39.10	39.15	34.00	5,000
9/17/2021	+0.60 / +1.56%	38.50	39.10	38.00	39.10	38.91	34.00	1,231,820
9/16/2021	0.00 / 0.00%	38.90	39.00	38.20	38.50	38.89	33.48	21,100
9/15/2021	+0.10 / +0.26%	38.00	38.95	38.00	38.50	38.41	33.48	1,116,400
9/14/2021	-0.20 / -0.52%	38.60	38.80	38.40	38.40	38.46	33.39	2,600
9/13/2021	0.00 / 0.00%	38.60	38.60	38.10	38.60	38.30	33.56	10,000
9/10/2021	-0.05 / -0.13%	38.50	38.80	38.30	38.60	38.42	33.56	7,600
9/9/2021	-0.75 / -1.90%	39.00	39.00	38.60	38.65	38.83	33.61	6,000
9/8/2021	+0.75 / +1.94%	39.50	39.90	38.75	39.40	39.15	34.26	18,800
9/7/2021	-0.05 / -0.13%	38.70	38.95	37.90	38.65	38.49	33.61	27,800
9/6/2021	+0.90 / +2.38%	38.00	40.00	38.00	38.70	39.22	33.65	39,900
9/1/2021	-0.20 / -0.53%	37.10	38.00	37.10	37.80	37.65	32.87	13,600
8/31/2021	+1.45 / +3.97%	36.55	38.00	36.10	38.00	36.99	33.04	38,600
8/30/2021	+0.50 / +1.39%	35.60	36.60	35.60	36.55	36.38	31.78	4,700
8/27/2021	-0.45 / -1.23%	36.05	36.05	34.50	36.05	35.00	31.35	7,200
8/26/2021	0.00 / 0.00%	36.50	36.75	35.30	36.50	36.33	31.74	5,500
8/25/2021	-0.35 / -0.95%	36.80	36.85	35.60	36.50	35.88	31.74	1,700
8/24/2021	-0.85 / -2.25%	37.50	37.50	35.50	36.85	37.22	32.04	1,800
8/23/2021	+1.15 / +3.15%	36.70	38.40	36.70	37.70	37.57	32.78	7,000
8/20/2021	+2.35 / +6.87%	35.20	36.55	35.20	36.55	36.29	31.78	1,523,200

<<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%