Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2009	-2.00 / -3.85%	49.40	53.00	49.40	50.00	50.00	10.25	60,040
11/3/2009	-2.50 / -4.59%	52.50	52.50	52.00	52.00	52.00	10.66	32,420
11/2/2009	-2.50 / -4.39%	54.50	54.50	54.50	54.50	54.50	11.17	21,580
10/30/2009	+1.00 / +1.79%	58.00	58.00	56.00	57.00	57.00	11.68	31,310
10/29/2009	-2.50 / -4.27%	56.50	56.50	56.00	56.00	56.00	11.48	69,190
10/28/2009	-3.00 / -4.88%	59.00	60.00	58.50	58.50	58.50	11.99	76,210
10/27/2009	-3.00 / -4.65%	61.50	61.50	61.50	61.50	61.50	12.60	15,430
10/26/2009	0.00 / 0.00%	67.00	67.00	61.50	64.50	64.50	13.22	108,350
10/23/2009	+3.00 / +4.88%	64.50	64.50	63.50	64.50	64.50	13.22	187,550
10/22/2009	+2.50 / +4.24%	61.50	61.50	61.50	61.50	61.50	12.60	114,170
10/21/2009	+2.50 / +4.42%	56.50	59.00	55.50	59.00	59.00	12.09	116,500
10/20/2009	+0.50 / +0.89%	54.50	56.50	54.50	56.50	56.50	11.58	46,870
10/19/2009	+2.00 / +3.70%	54.00	56.00	53.50	56.00	56.00	11.48	35,120
10/16/2009	-2.00 / -3.57%	54.50	55.00	54.00	54.00	54.00	11.07	27,130
10/15/2009	0.00 / 0.00%	58.50	58.50	56.00	56.00	56.00	11.48	25,760
10/14/2009	+2.50 / +4.67%	55.00	56.00	54.50	56.00	56.00	11.48	89,070
10/13/2009	-1.50 / -2.73%	54.00	55.00	53.50	53.50	53.50	10.96	25,530
10/12/2009	-0.50 / -0.90%	56.50	56.50	54.00	55.00	55.00	11.27	20,100
10/9/2009	+1.00 / +1.83%	56.50	56.50	55.00	55.50	55.50	11.37	41,760
10/8/2009	+0.50 / +0.93%	53.00	55.00	52.00	54.50	54.50	11.17	15,870
10/7/2009	0.00 / 0.00%	54.00	55.00	51.50	54.00	54.00	11.07	11,780
10/6/2009	+2.50 / +4.85%	54.00	54.00	53.50	54.00	54.00	11.07	38,070
10/5/2009	+2.10 / +4.25%	51.50	51.50	51.00	51.50	51.50	10.55	25,730
10/2/2009	-2.60 / -5.00%	49.50	50.50	49.40	49.40	49.40	10.12	27,990
10/1/2009	-2.00 / -3.70%	54.00	54.00	52.00	52.00	52.00	10.66	13,280
9/30/2009	-2.00 / -3.57%	54.50	55.00	54.00	54.00	54.00	11.07	12,670
9/29/2009	-1.00 / -1.75%	56.00	57.00	56.00	56.00	56.00	11.48	13,190
9/28/2009	+1.00 / +1.79%	58.50	58.50	57.00	57.00	57.00	11.68	44,280
9/25/2009	+2.00 / +3.70%	52.50	56.00	52.50	56.00	56.00	11.48	16,400
9/24/2009	-2.00 / -3.57%	54.50	55.00	54.00	54.00	54.00	11.07	15,750

<<Previous 30 days Next 30 days>>

SFC News

07/03	SFC: Result of selling treasury shares
06/03	SFC: BOD resolution on selecting the audit firm
17/02	SFC: BOD resolution dated February 14, 2025
14/02	SFC: Change in the 23rd Business Registration Certificate
14/02	SFC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ABR	5,300	14.55	-6.73%
AMD	0	1.10	0.00%
AST	19,200	59.90	0.67%
BSC	0	14.60	0.00%
BTT	0	38.15	0.00%
CEN	161,100	2.40	4.35%
CMV	4,800	8.30	4.40%
DGW	1,491,500	32.60	-2.69%
FRT	306,000	168.00	0.30%
GCB	100	20.80	14.92%