Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2019	-1.10 / -1.84%	60.00	60.20	58.40	58.70	59.15	21.83	849,680
11/20/2019	+2.00 / +3.46%	57.80	60.20	57.50	59.80	59.06	22.24	891,370
11/19/2019	+1.30 / +2.30%	56.50	58.30	56.20	57.80	57.22	21.50	421,220
11/18/2019	+0.10 / +0.18%	56.80	57.20	56.40	56.50	56.72	21.02	243,870
11/15/2019	+1.10 / +1.99%	55.30	56.40	55.30	56.40	55.97	20.98	336,900
11/14/2019	+0.30 / +0.55%	55.00	56.10	55.00	55.30	55.47	20.57	338,030
11/13/2019	-1.90 / -3.34%	56.90	57.20	55.00	55.00	55.82	20.46	872,480
11/12/2019	-1.00 / -1.73%	57.90	58.00	56.90	56.90	57.26	21.16	405,630
11/11/2019	-0.30 / -0.52%	58.50	58.60	57.80	57.90	58.13	21.54	497,430
11/8/2019	+0.10 / +0.17%	58.10	58.90	57.60	58.20	58.08	21.65	170,200
11/7/2019	-0.90 / -1.53%	59.00	59.50	58.00	58.10	58.33	21.61	403,980
11/6/2019	+1.80 / +3.15%	57.50	59.20	57.30	59.00	58.50	21.94	312,750
11/5/2019	-0.60 / -1.04%	57.50	57.90	56.80	57.20	57.17	21.28	466,330
11/4/2019	-0.90 / -1.53%	58.70	58.90	57.00	57.80	57.97	21.50	863,730
11/1/2019	-0.20 / -0.34%	58.60	59.60	58.60	58.70	58.92	21.83	338,640
10/31/2019	-0.10 / -0.17%	59.00	59.90	58.70	58.90	59.01	21.91	525,180
10/30/2019	-1.00 / -1.67%	60.00	60.40	58.80	59.00	59.48	21.94	684,250
10/29/2019	-0.70 / -1.15%	61.40	61.40	59.50	60.00	60.34	22.32	711,730
10/28/2019	-1.50 / -2.41%	62.00	62.50	60.60	60.70	61.32	22.58	342,880
10/25/2019	+0.20 / +0.32%	62.40	62.80	62.00	62.20	62.43	23.14	354,110
10/24/2019	+2.90 / +4.91%	59.20	62.00	59.20	62.00	60.31	23.06	1,142,470
10/23/2019	-0.80 / -1.34%	59.90	60.00	59.00	59.10	59.31	21.98	367,690
10/22/2019	-0.10 / -0.17%	60.00	60.00	59.10	59.90	59.67	22.28	225,500
10/21/2019	0.00 / 0.00%	60.40	60.70	59.40	60.00	60.05	22.32	236,690
10/18/2019	-0.90 / -1.48%	60.90	61.30	60.00	60.00	60.54	22.32	186,450
10/17/2019	+1.60 / +2.70%	59.60	61.00	59.40	60.90	60.21	22.65	277,260
10/16/2019	-0.70 / -1.17%	59.90	60.90	58.90	59.30	59.80	22.06	376,860
10/15/2019	-0.70 / -1.15%	60.00	60.20	59.00	60.00	59.62	22.32	415,550
10/14/2019	-1.80 / -2.88%	62.90	62.90	60.70	60.70	61.82	22.58	375,970
10/11/2019	-0.10 / -0.16%	63.00	63.50	62.00	62.50	62.72	23.25	358,600

<<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	505,200	6.95	-0.43%
ABS	16,300	2.87	-0.35%
APC	100	5.50	0.00%
APH	55,900	6.99	-0.57%
APP	400	3.80	0.00%
BMP	18,600	131.10	-0.15%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%