Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2021	+0.70 / +1.89%	37.65	38.35	37.65	37.70	38.03	32.78	6,600
12/8/2021	-0.60 / -1.60%	38.00	38.00	37.00	37.00	37.22	32.17	1,800
12/7/2021	-0.25 / -0.66%	36.50	37.90	36.30	37.60	37.38	32.69	99,400
12/6/2021	-0.15 / -0.39%	38.00	38.20	36.60	37.85	37.78	32.91	29,700
12/3/2021	+0.35 / +0.93%	37.65	38.00	37.50	38.00	37.55	33.04	4,900
12/2/2021	+0.45 / +1.21%	37.30	38.90	37.30	37.65	38.14	32.74	4,400
12/1/2021	-0.40 / -1.06%	37.25	38.00	37.00	37.20	37.31	32.35	52,100
11/30/2021	-1.00 / -2.59%	38.00	39.50	37.60	37.60	38.01	32.69	34,600
11/29/2021	0.00 / 0.00%	38.55	38.60	38.50	38.60	38.58	33.56	7,000
11/26/2021	-0.20 / -0.52%	38.80	38.80	38.50	38.60	38.50	33.56	5,300
11/25/2021	-0.40 / -1.02%	39.20	39.80	38.50	38.80	39.10	33.74	19,700
11/24/2021	-0.70 / -1.75%	40.00	40.00	39.00	39.20	39.19	34.09	8,600
11/23/2021	0.00 / 0.00%	39.90	39.90	39.90	39.90	39.90	34.69	200
11/22/2021	+0.45 / +1.14%	39.45	40.00	38.60	39.90	39.87	34.69	21,600
11/19/2021	-0.55 / -1.38%	40.50	40.50	39.45	39.45	39.71	34.30	11,800
11/18/2021	-0.25 / -0.62%	40.25	41.00	40.00	40.00	40.38	34.78	21,000
11/17/2021	-0.80 / -1.95%	41.00	41.00	40.10	40.25	40.18	35.00	12,500
11/16/2021	-0.25 / -0.61%	41.30	41.30	41.05	41.05	41.23	35.69	4,200
11/15/2021	+0.20 / +0.49%	41.10	41.55	41.10	41.30	41.36	35.91	23,500
11/12/2021	+0.20 / +0.49%	41.20	41.60	41.00	41.10	41.43	35.74	17,400
11/11/2021	-0.60 / -1.45%	40.90	40.90	40.80	40.90	40.80	35.56	1,600
11/10/2021	0.00 / 0.00%	42.70	42.70	41.50	41.50	42.34	36.09	7,700
11/9/2021	-0.30 / -0.72%	41.90	41.90	41.00	41.50	41.31	36.09	3,100
11/8/2021	+0.70 / +1.70%	40.80	42.50	40.50	41.80	41.80	36.35	27,800
11/5/2021	+0.80 / +1.99%	40.00	41.50	40.00	41.10	40.92	35.74	18,500
11/4/2021	+0.05 / +0.12%	40.15	40.30	38.90	40.30	39.81	35.04	1,300
11/3/2021	+0.75 / +1.90%	39.55	41.30	39.55	40.25	40.88	35.00	16,000
11/2/2021	+0.35 / +0.89%	39.05	39.65	38.60	39.50	39.15	34.35	21,100
11/1/2021	-0.50 / -1.26%	39.65	40.05	39.00	39.15	39.15	34.04	11,000
10/29/2021	-0.35 / -0.88%	40.00	40.50	39.55	39.65	39.72	34.48	10,700

<<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%