Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2021	-1.05 / -2.64%	39.00	39.00	38.60	38.65	38.83	33.17	7,700
8/3/2021	+0.30 / +0.76%	39.30	39.70	38.60	39.70	39.38	34.07	1,600
8/2/2021	+0.50 / +1.29%	39.95	39.95	39.00	39.40	39.02	33.81	4,100
7/30/2021	-0.60 / -1.52%	38.20	38.90	38.20	38.90	38.68	33.38	7,600
7/29/2021	-0.30 / -0.75%	39.80	39.80	39.00	39.50	39.14	33.90	5,800
7/28/2021	+0.80 / +2.05%	40.70	40.70	39.00	39.80	40.00	34.15	700
7/27/2021	-0.50 / -1.27%	39.50	40.50	39.00	39.00	39.92	33.47	13,100
7/26/2021	+2.50 / +6.76%	37.50	39.55	37.45	39.50	38.89	33.90	50,500
7/23/2021	-0.30 / -0.80%	37.10	37.10	37.00	37.00	37.10	31.75	2,100
7/22/2021	+0.35 / +0.95%	36.95	37.30	36.95	37.30	36.96	32.01	2,300
7/21/2021	0.00 / 0.00%	36.95	36.95	36.95	36.95	36.95	31.71	100
7/20/2021	+0.95 / +2.64%	36.40	37.00	36.00	36.95	36.08	31.71	19,900
7/19/2021	-0.60 / -1.64%	36.00	36.80	36.00	36.00	36.15	30.89	6,500
7/16/2021	-0.20 / -0.54%	36.60	36.70	36.60	36.60	36.61	31.41	6,200
7/15/2021	0.00 / 0.00%	36.80	36.80	36.80	36.80	36.80	31.58	300
7/14/2021	+0.20 / +0.55%	37.50	38.00	36.80	36.80	37.19	31.58	56,600
7/13/2021	+0.10 / +0.27%	36.10	36.60	36.10	36.60	36.45	31.41	28,700
7/12/2021	-0.50 / -1.35%	36.50	37.50	36.50	36.50	37.09	31.32	144,200
7/9/2021	-0.15 / -0.40%	36.30	37.00	36.20	37.00	36.25	31.75	4,000
7/8/2021	+1.65 / +4.65%	37.40	37.40	35.50	37.15	35.68	31.88	7,800
7/7/2021	0.00 / 0.00%	35.70	36.00	35.00	35.50	35.52	30.46	32,600
7/6/2021	-1.60 / -4.31%	38.10	38.10	35.50	35.50	35.96	30.46	13,800
7/5/2021	-0.45 / -1.20%	37.60	37.60	37.10	37.10	37.21	31.84	4,300
7/2/2021	-0.45 / -1.18%	38.00	38.00	37.55	37.55	38.00	32.22	1,600
7/1/2021	-0.50 / -1.30%	39.30	39.40	38.00	38.00	38.24	32.61	15,300
6/30/2021	+1.50 / +4.05%	37.00	38.50	37.00	38.50	38.16	33.04	43,000
6/29/2021	0.00 / 0.00%	37.00	37.50	36.00	37.00	36.88	31.75	10,900
6/28/2021	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	31.75	11,700
6/25/2021	-0.60 / -1.60%	37.60	37.60	37.00	37.00	37.50	31.75	9,600
6/24/2021	+0.10 / +0.27%	37.50	37.60	37.50	37.60	37.51	32.27	17,300

<<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%