Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2017	+0.85 / +1.98%	42.60	43.75	42.55	43.75	43.15	8.75	863,520
12/27/2017	+0.80 / +1.90%	42.10	42.90	42.00	42.90	42.39	8.58	411,810
12/26/2017	+0.60 / +1.45%	41.50	42.45	41.20	42.10	41.81	8.42	238,680
12/25/2017	-1.00 / -2.35%	42.85	43.00	41.50	41.50	41.99	8.30	146,190
12/22/2017	-0.45 / -1.05%	42.95	43.00	42.30	42.50	42.59	8.50	584,190
12/21/2017	+0.35 / +0.82%	42.70	43.00	42.65	42.95	42.92	8.59	252,660
12/20/2017	+1.10 / +2.65%	41.50	42.65	41.50	42.60	42.26	8.52	293,010
12/19/2017	+0.20 / +0.48%	41.40	41.80	41.00	41.50	41.36	8.30	169,610
12/18/2017	-0.10 / -0.24%	41.05	41.70	40.80	41.30	41.06	8.26	260,670
12/15/2017	-0.40 / -0.96%	41.40	41.50	40.80	41.40	41.19	8.28	144,950
12/14/2017	+0.35 / +0.84%	41.00	41.85	40.85	41.80	41.44	8.36	109,170
12/13/2017	-0.35 / -0.84%	40.70	41.90	40.60	41.45	41.13	8.29	157,780
12/12/2017	-0.20 / -0.48%	42.00	42.10	40.00	41.80	41.31	8.36	722,210
12/11/2017	-1.00 / -2.33%	42.20	43.40	42.00	42.00	42.62	8.40	231,990
12/8/2017	-0.80 / -1.83%	43.60	44.00	43.00	43.00	43.42	8.60	150,860
12/7/2017	+1.50 / +3.55%	42.20	43.80	42.20	43.80	42.82	8.76	302,030
12/6/2017	-0.70 / -1.63%	42.95	43.20	41.90	42.30	42.47	8.46	307,090
12/5/2017	-1.45 / -3.26%	44.45	44.45	43.00	43.00	43.71	8.60	367,320
12/4/2017	-0.05 / -0.11%	44.50	44.70	43.70	44.45	44.14	8.89	502,510
12/1/2017	+1.90 / +4.46%	42.60	44.50	42.60	44.50	43.44	8.90	921,570
11/30/2017	+0.85 / +2.04%	41.65	42.75	41.65	42.60	42.43	8.52	774,210
11/29/2017	+0.15 / +0.36%	41.60	42.20	41.20	41.75	41.75	8.35	280,350
11/28/2017	-0.60 / -1.42%	42.20	42.20	41.20	41.60	41.58	8.32	300,530
11/27/2017	-0.05 / -0.12%	42.80	43.60	42.00	42.20	42.51	8.44	734,350
11/24/2017	+1.75 / +4.32%	40.50	42.25	40.50	42.25	41.57	8.45	494,060
11/23/2017	+0.90 / +2.27%	39.60	40.95	39.20	40.50	40.20	8.10	458,290
11/22/2017	-0.30 / -0.75%	39.90	39.90	39.30	39.60	39.58	7.92	267,410
11/21/2017	0.00 / 0.00%	39.70	40.00	39.40	39.90	39.84	7.98	154,630
11/20/2017	+0.20 / +0.50%	39.70	40.70	39.30	39.90	39.91	7.98	389,810
11/17/2017	-0.40 / -1.00%	40.10	40.10	39.30	39.70	39.62	7.94	387,710

<<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	426,900	6.97	-0.14%
ABS	16,300	2.87	-0.35%
APC	100	5.50	0.00%
APH	55,900	6.99	-0.57%
APP	0	3.80	0.00%
BMP	17,600	130.70	-0.46%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%