Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2009	+0.20 / +0.45%	43.10	45.00	43.10	45.00	45.00	9.22	6,240
12/17/2009	+2.00 / +4.67%	42.00	44.80	42.00	44.80	44.80	9.18	9,140
12/16/2009	-1.90 / -4.25%	43.00	43.00	42.70	42.80	42.80	8.77	9,730
12/15/2009	-2.30 / -4.89%	45.00	45.00	44.70	44.70	44.70	9.16	4,000
12/14/2009	+1.40 / +3.07%	45.60	47.70	45.60	47.00	47.00	9.63	6,000
12/11/2009	-2.40 / -5.00%	47.00	47.00	45.60	45.60	45.60	9.34	5,120
12/10/2009	0.00 / 0.00%	48.00	48.00	47.50	48.00	48.00	9.84	400
12/9/2009	-2.00 / -4.00%	49.50	49.50	48.00	48.00	48.00	9.84	6,840
12/8/2009	-2.00 / -3.85%	51.50	52.00	50.00	50.00	50.00	10.25	8,310
12/7/2009	0.00 / 0.00%	51.00	52.00	51.00	52.00	52.00	10.66	36,100
12/4/2009	-0.50 / -0.95%	52.50	52.50	50.50	52.00	52.00	10.66	5,570
12/3/2009	+0.50 / +0.96%	50.50	53.00	50.50	52.50	52.50	10.76	2,750
12/2/2009	+1.00 / +1.96%	53.00	53.00	51.00	52.00	52.00	10.66	11,180
12/1/2009	+1.00 / +2.00%	50.00	52.50	50.00	51.00	51.00	10.45	5,230
11/30/2009	-1.00 / -1.96%	49.70	53.00	49.70	50.00	50.00	10.25	14,300
11/27/2009	0.00 / 0.00%	48.50	53.00	48.50	51.00	51.00	10.45	26,260
11/26/2009	-2.50 / -4.67%	51.00	51.00	51.00	51.00	51.00	10.45	15,400
11/25/2009	+0.50 / +0.94%	52.00	53.50	50.50	53.50	53.50	10.96	47,130
11/24/2009	+0.50 / +0.95%	52.00	53.00	52.00	53.00	53.00	10.86	10,370
11/23/2009	-0.50 / -0.94%	52.50	52.50	52.50	52.50	52.50	10.76	11,100
11/20/2009	-1.00 / -1.85%	55.00	55.00	53.00	53.00	53.00	10.86	12,450
11/19/2009	0.00 / 0.00%	53.00	55.00	53.00	54.00	54.00	11.07	25,250
11/18/2009	+2.00 / +3.85%	52.00	54.00	51.00	54.00	54.00	11.07	20,390
11/17/2009	0.00 / 0.00%	52.00	53.00	52.00	52.00	52.00	10.66	1,800
11/16/2009	-1.00 / -1.89%	54.00	54.00	52.00	52.00	52.00	10.66	8,960
11/13/2009	-2.00 / -3.64%	52.50	54.50	52.50	53.00	53.00	10.86	23,480
11/12/2009	0.00 / 0.00%	55.00	56.00	53.00	55.00	55.00	11.27	13,270
11/11/2009	+0.50 / +0.92%	54.50	55.00	54.00	55.00	55.00	11.27	12,570
11/10/2009	0.00 / 0.00%	55.50	55.50	52.50	54.50	54.50	11.17	10,470
11/9/2009	+0.50 / +0.93%	54.00	54.50	51.50	54.50	54.50	11.17	21,450

<<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%