Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/19/2021	-2.30 / -6.30%	36.55	37.40	34.20	34.20	34.86	29.74	55,400
8/18/2021	-1.00 / -2.67%	37.90	38.10	36.50	36.50	36.59	31.74	1,516,400
8/17/2021	-0.70 / -1.83%	37.70	38.15	37.20	37.50	37.47	32.61	35,900
8/16/2021	-0.20 / -0.52%	38.45	38.45	37.50	38.20	37.82	33.22	10,600
8/13/2021	-0.50 / -1.29%	37.85	38.40	37.70	38.40	37.89	33.39	3,800
8/12/2021	+1.25 / +3.32%	38.15	38.90	37.70	38.90	38.04	33.83	10,200
8/11/2021	-1.05 / -2.68%	38.00	39.50	38.00	38.15	39.03	32.74	21,700
8/10/2021	0.00 / 0.00%	39.25	39.25	39.10	39.20	39.25	33.64	5,400
8/9/2021	+1.10 / +2.89%	38.20	39.20	38.20	39.20	38.67	33.64	4,500
8/6/2021	-0.40 / -1.04%	38.40	38.40	37.60	38.10	37.78	32.70	1,800
8/5/2021	-0.15 / -0.39%	38.70	38.70	38.50	38.50	38.67	33.04	3,000
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

<<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%