Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2009	-1.00 / -1.72%	57.00	58.00	57.00	57.00	57.00	6.22	4,750
5/20/2009	+1.00 / +1.75%	57.00	58.50	57.00	58.00	58.00	6.32	10,220
5/19/2009	+0.50 / +0.88%	56.50	59.00	56.50	57.00	57.00	6.22	530
5/18/2009	-2.00 / -3.42%	57.00	57.00	56.50	56.50	56.50	6.16	2,940
5/15/2009	0.00 / 0.00%	57.00	58.50	57.00	58.50	58.50	6.38	2,090
5/14/2009	+1.50 / +2.63%	55.00	59.00	55.00	58.50	58.50	6.38	350
5/13/2009	+1.50 / +2.70%	55.00	58.00	55.00	57.00	57.00	6.22	1,670
5/12/2009	-2.50 / -4.31%	56.00	56.00	55.50	55.50	55.50	6.05	1,800
5/11/2009	+1.50 / +2.65%	59.00	59.00	55.00	58.00	58.00	6.32	910
5/8/2009	-2.50 / -4.24%	56.50	56.50	56.50	56.50	56.50	6.16	2,810
5/7/2009	+2.00 / +3.51%	58.00	59.00	57.50	59.00	59.00	6.43	3,820
5/6/2009	-2.00 / -3.39%	59.00	59.00	57.00	57.00	57.00	6.22	500
5/5/2009	+2.50 / +4.42%	59.00	59.00	59.00	59.00	59.00	6.43	1,570
5/4/2009	+2.50 / +4.63%	56.50	56.50	56.50	56.50	56.50	6.16	22,400
4/29/2009	+2.50 / +4.85%	53.00	54.00	53.00	54.00	54.00	5.89	1,110
4/28/2009	-2.50 / -4.63%	51.50	51.50	51.50	51.50	51.50	5.62	20,270
4/27/2009	-2.00 / -3.57%	57.00	57.00	53.50	54.00	54.00	5.89	430
4/24/2009	0.00 / 0.00%	54.00	56.00	53.50	56.00	56.00	6.11	580
4/23/2009	+2.50 / +4.67%	56.00	56.00	56.00	56.00	56.00	6.11	60
4/22/2009	-2.50 / -4.46%	54.00	54.00	53.50	53.50	53.50	5.83	1,920
4/21/2009	-1.00 / -1.75%	55.00	56.00	55.00	56.00	56.00	6.11	1,710
4/20/2009	-2.00 / -3.39%	61.50	61.50	57.00	57.00	57.00	6.22	1,720
4/17/2009	+2.00 / +3.51%	56.00	59.00	54.50	59.00	59.00	6.43	1,900
4/16/2009	-3.00 / -5.00%	57.00	57.00	57.00	57.00	57.00	6.22	2,180
4/15/2009	0.00 / 0.00%	60.00	60.00	60.00	60.00	60.00	6.54	850
4/14/2009	0.00 / 0.00%	58.50	60.00	58.50	60.00	60.00	6.54	480
4/13/2009	-2.00 / -3.23%	59.00	63.00	59.00	60.00	60.00	6.54	6,450
4/10/2009	+1.50 / +2.48%	61.00	62.00	57.50	62.00	62.00	6.76	2,050
4/9/2009	-3.00 / -4.72%	63.50	66.50	60.50	60.50	60.50	6.60	8,870
4/8/2009	+3.00 / +4.96%	63.50	63.50	60.50	63.50	63.50	6.92	810

<<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	12,100	12.25	-4.30%
AST	26,700	75.70	4.41%
BTT	0	38.85	0.00%
CEN	0	2.00	0.00%
CMV	3,100	8.20	-6.82%
DGW	4,961,300	47.05	6.93%
FRT	1,082,600	165.00	2.93%
GCB	1,300	7.00	0.00%