Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2019	0.00 / 0.00%	35.30	35.50	33.20	35.00	34.51	12.91	1,812,350
1/7/2019	+0.35 / +1.01%	34.95	37.00	34.50	35.00	35.62	12.91	1,056,060
1/4/2019	+0.70 / +2.06%	33.45	34.65	33.00	34.65	34.20	12.79	230,000
1/3/2019	-0.05 / -0.15%	33.80	33.95	33.00	33.95	33.43	12.53	824,650
1/2/2019	+0.55 / +1.64%	33.50	34.15	33.05	34.00	33.83	12.55	392,750
12/28/2018	+0.95 / +2.92%	32.50	33.85	32.00	33.45	32.97	12.34	923,040
12/27/2018	+0.70 / +2.20%	32.00	32.70	31.80	32.50	32.19	11.99	193,370
12/26/2018	0.00 / 0.00%	31.80	32.40	31.35	31.80	31.65	11.73	115,840
12/25/2018	-0.95 / -2.90%	31.20	32.40	31.00	31.80	31.58	11.73	437,910
12/24/2018	-0.20 / -0.61%	32.95	32.95	31.80	32.75	32.59	12.08	214,820
12/21/2018	+0.45 / +1.38%	32.45	33.20	31.85	32.95	32.66	12.16	486,470
12/20/2018	+1.00 / +3.17%	31.50	32.50	31.45	32.50	32.00	11.99	635,300
12/19/2018	+1.00 / +3.28%	30.20	31.50	29.90	31.50	30.47	11.62	542,840
12/18/2018	0.00 / 0.00%	29.50	30.50	29.50	30.50	30.06	11.25	394,330
12/17/2018	+0.60 / +2.01%	29.60	30.90	29.55	30.50	30.11	11.25	138,300
12/14/2018	-0.60 / -1.97%	30.60	30.60	29.80	29.90	30.15	11.03	107,110
12/13/2018	-1.20 / -3.79%	31.00	31.00	30.10	30.50	30.48	11.25	204,220
12/12/2018	+0.40 / +1.28%	31.10	31.70	31.10	31.70	31.56	11.14	252,170
12/11/2018	-0.40 / -1.26%	31.25	31.65	31.25	31.30	31.35	11.00	121,400
12/10/2018	-0.40 / -1.25%	31.80	32.00	31.30	31.70	31.60	11.14	111,080
12/7/2018	+0.05 / +0.16%	31.80	32.30	31.35	32.10	31.64	11.28	445,200
12/6/2018	+0.15 / +0.47%	31.80	32.30	31.60	32.05	31.97	11.27	197,250
12/5/2018	-0.50 / -1.54%	32.10	32.30	31.50	31.90	32.09	11.21	249,270
12/4/2018	0.00 / 0.00%	32.40	32.60	31.95	32.40	32.17	11.39	396,750
12/3/2018	+0.90 / +2.86%	32.00	32.60	31.50	32.40	32.25	11.39	962,230
11/30/2018	+1.10 / +3.62%	30.25	31.50	29.00	31.50	30.44	11.07	352,150
11/29/2018	-1.10 / -3.49%	31.30	31.90	30.00	30.40	30.74	10.69	251,210
11/28/2018	-0.45 / -1.41%	31.60	31.90	31.00	31.50	31.47	11.07	172,110
11/27/2018	-0.05 / -0.16%	32.00	32.10	31.40	31.95	31.88	11.23	254,160
11/26/2018	+0.90 / +2.89%	31.10	32.00	30.60	32.00	31.34	11.25	297,470

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	949,100	6.98	-0.14%
ABS	45,600	2.88	0.35%
APC	0	5.50	0.00%
APH	200,000	7.03	0.00%
APP	1,000	3.80	5.56%
BMP	88,600	137.80	-0.07%
BQP	600	11.80	-9.92%
BRC	0	11.40	0.00%
BRR	1,800	17.00	-3.95%