Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2019	0.00 / 0.00%	36.50	37.90	36.50	37.60	37.48	28.28	5,790
5/21/2019	-0.40 / -1.05%	38.50	38.50	37.60	37.60	37.79	28.28	3,070
5/20/2019	+0.40 / +1.06%	37.45	38.10	37.00	38.00	37.68	28.58	20,380
5/17/2019	+0.60 / +1.62%	36.95	37.65	36.95	37.60	37.39	28.28	31,080
5/16/2019	+1.00 / +2.78%	36.00	37.00	36.00	37.00	36.47	27.83	35,620
5/15/2019	+0.20 / +0.56%	35.95	36.00	35.25	36.00	35.69	27.08	5,240
5/14/2019	-0.20 / -0.56%	36.80	36.80	35.35	35.80	35.55	26.93	19,970
5/13/2019	0.00 / 0.00%	36.00	36.00	35.75	36.00	35.77	27.08	2,740
5/10/2019	+1.00 / +2.86%	35.10	36.00	35.10	36.00	35.32	27.08	5,040
5/9/2019	-1.30 / -3.58%	35.00	36.05	35.00	35.00	35.11	26.32	148,290
5/8/2019	0.00 / 0.00%	34.60	36.30	34.60	36.30	35.48	27.30	620
5/7/2019	0.00 / 0.00%	36.20	36.30	35.70	36.30	35.99	27.30	11,810
5/6/2019	-0.20 / -0.55%	36.50	36.95	33.95	36.30	35.67	27.30	3,000
5/3/2019	0.00 / 0.00%	37.00	37.00	36.40	36.50	36.67	27.45	2,400
5/2/2019	-0.55 / -1.48%	36.10	37.05	36.00	36.50	36.05	27.45	3,440
4/26/2019	+0.05 / +0.14%	36.50	37.45	36.45	37.05	36.54	27.87	8,210
4/25/2019	-0.60 / -1.60%	37.95	37.95	36.95	37.00	37.05	27.83	5,290
4/24/2019	-0.20 / -0.53%	37.00	37.60	37.00	37.60	37.30	28.28	3,030
4/23/2019	0.00 / 0.00%	37.80	37.80	36.05	37.80	36.85	28.43	6,920
4/22/2019	-0.20 / -0.53%	38.50	38.50	37.15	37.80	37.57	28.43	3,460
4/19/2019	-0.15 / -0.39%	38.40	38.40	37.20	38.00	38.00	28.58	130
4/18/2019	-0.10 / -0.26%	37.95	38.15	37.30	38.15	37.44	28.69	2,030
4/17/2019	+0.25 / +0.66%	38.40	38.80	38.00	38.25	38.32	28.77	3,340
4/16/2019	0.00 / 0.00%	38.00	38.00	38.00	38.00	38.00	28.58	90
4/12/2019	-0.40 / -1.04%	37.00	38.30	37.00	38.00	37.95	28.58	1,660
4/11/2019	0.00 / 0.00%	38.35	38.40	37.65	38.40	38.13	28.88	1,600
4/10/2019	0.00 / 0.00%	38.40	38.40	37.90	38.40	38.28	28.88	50
4/9/2019	0.00 / 0.00%	38.10	38.40	38.00	38.40	38.29	28.88	1,750
4/8/2019	0.00 / 0.00%	38.95	38.95	38.35	38.40	38.42	28.88	1,900
4/5/2019	+0.05 / +0.13%	38.00	38.50	38.00	38.40	38.13	28.88	2,990

<<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%