Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2018	+0.10 / +0.31%	31.90	32.20	31.40	32.00	31.82	11.25	295,440
11/20/2018	+1.20 / +3.91%	30.70	31.90	30.40	31.90	31.29	11.21	714,790
11/19/2018	-0.30 / -0.97%	30.90	31.00	30.30	30.70	30.60	10.79	442,330
11/16/2018	+0.15 / +0.49%	31.00	31.80	30.70	31.00	31.27	10.90	601,570
11/15/2018	0.00 / 0.00%	31.00	31.40	30.80	30.85	31.05	10.84	255,830
11/14/2018	+1.65 / +5.65%	29.40	31.00	29.20	30.85	30.57	10.84	1,346,700
11/13/2018	+0.60 / +2.10%	28.35	29.20	28.00	29.20	28.25	10.26	962,000
11/12/2018	-0.30 / -1.04%	28.90	28.90	28.50	28.60	28.67	10.05	86,770
11/9/2018	-0.10 / -0.34%	28.40	29.00	28.40	28.90	28.89	10.16	39,670
11/8/2018	-0.20 / -0.68%	29.20	29.40	29.00	29.00	29.18	10.19	82,170
11/7/2018	-0.10 / -0.34%	29.10	29.70	28.90	29.20	29.14	10.26	110,530
11/6/2018	-0.50 / -1.68%	29.60	29.70	29.00	29.30	29.35	10.30	275,780
11/5/2018	+0.90 / +3.11%	28.50	29.80	28.50	29.80	29.23	10.48	78,860
11/2/2018	+0.65 / +2.30%	27.80	30.00	27.80	28.90	28.78	10.16	259,240
11/1/2018	-0.25 / -0.88%	28.50	28.50	28.00	28.25	28.22	9.93	1,186,060
10/31/2018	+0.90 / +3.26%	27.00	28.90	27.00	28.50	28.10	10.02	343,510
10/30/2018	-0.50 / -1.78%	27.50	27.95	27.40	27.60	27.75	9.70	294,550
10/29/2018	+0.05 / +0.18%	27.75	28.10	27.60	28.10	27.80	9.88	263,080
10/26/2018	-0.15 / -0.53%	28.20	28.90	28.05	28.05	28.19	9.86	109,180
10/25/2018	+0.10 / +0.36%	28.20	28.20	27.05	28.20	28.01	9.91	553,700
10/24/2018	-0.60 / -2.09%	28.30	29.20	28.00	28.10	28.26	9.88	300,160
10/23/2018	-0.10 / -0.35%	28.50	28.80	27.90	28.70	28.38	10.09	431,990
10/22/2018	-0.40 / -1.37%	29.00	29.40	28.80	28.80	28.96	10.12	1,300,230
10/19/2018	+0.10 / +0.34%	28.10	29.35	28.10	29.20	29.00	10.26	734,860
10/18/2018	0.00 / 0.00%	29.20	29.50	28.80	29.10	29.14	10.23	337,570
10/17/2018	-0.20 / -0.68%	29.50	30.20	29.00	29.10	29.65	10.23	352,820
10/16/2018	+1.10 / +3.90%	27.90	29.30	27.80	29.30	28.82	10.30	658,710
10/15/2018	+0.50 / +1.81%	27.65	28.45	27.25	28.20	28.03	9.91	693,790
10/12/2018	+1.30 / +4.92%	26.10	28.15	26.10	27.70	27.26	9.74	614,830
10/11/2018	-1.60 / -5.71%	27.00	27.60	26.20	26.40	26.86	9.28	1,174,670

<<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%