Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2019	-3.45 / -6.75%	51.10	52.40	47.60	47.65	48.74	17.72	1,411,640
12/19/2019	-1.30 / -2.48%	51.90	52.60	50.90	51.10	51.54	19.01	483,430
12/18/2019	+0.30 / +0.58%	52.00	53.40	51.90	52.40	52.77	19.49	311,030
12/17/2019	0.00 / 0.00%	52.10	52.40	51.80	52.10	52.00	19.38	149,370
12/16/2019	+0.30 / +0.58%	51.90	52.10	51.50	52.10	51.83	19.38	200,550
12/13/2019	-0.20 / -0.38%	52.00	53.00	51.50	51.80	52.16	19.27	522,720
12/12/2019	+0.50 / +0.97%	51.50	52.40	51.50	52.00	51.95	19.34	699,310
12/11/2019	-2.30 / -4.28%	54.40	54.50	51.20	51.50	52.68	19.16	540,470
12/10/2019	0.00 / 0.00%	53.80	54.80	53.00	53.80	53.96	20.01	579,180
12/9/2019	-0.40 / -0.74%	54.40	54.60	53.80	53.80	54.03	20.01	306,550
12/6/2019	-0.70 / -1.28%	54.90	55.10	54.20	54.20	54.46	20.16	237,940
12/5/2019	-0.10 / -0.18%	55.00	55.50	54.50	54.90	54.94	20.42	240,950
12/4/2019	+0.40 / +0.73%	54.80	55.30	54.00	55.00	54.75	20.46	168,630
12/3/2019	+0.60 / +1.11%	52.40	55.50	52.00	54.60	52.79	20.31	862,410
12/2/2019	-2.80 / -4.93%	56.90	56.90	53.00	54.00	54.90	20.09	2,577,850
11/29/2019	0.00 / 0.00%	56.80	57.10	56.50	56.80	56.65	21.13	413,250
11/28/2019	+0.60 / +1.07%	56.30	57.20	56.00	56.80	56.57	21.13	187,440
11/27/2019	-0.20 / -0.35%	56.40	56.60	56.10	56.20	56.28	20.90	277,470
11/26/2019	-0.60 / -1.05%	56.80	57.90	56.30	56.40	56.70	20.98	310,580
11/25/2019	-1.00 / -1.72%	57.30	58.00	56.50	57.00	56.93	21.20	500,670
11/22/2019	-0.70 / -1.19%	58.80	59.10	57.50	58.00	58.51	21.57	455,880
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

<<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%