Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2024	+1.60 / +1.79%	89.10	90.90	89.10	90.90	89.91	78.10	238,700
6/24/2024	-5.70 / -6.00%	94.20	94.50	89.30	89.30	90.97	76.73	601,600
6/21/2024	+0.60 / +0.64%	94.80	95.50	94.00	95.00	94.71	81.63	424,900
6/20/2024	+3.40 / +3.74%	91.50	95.40	91.50	94.40	93.76	81.11	689,600
6/19/2024	-0.50 / -0.55%	91.50	91.50	90.20	91.00	90.73	78.19	138,300
6/18/2024	+2.10 / +2.35%	89.50	91.50	89.50	91.50	90.65	78.62	331,500
6/17/2024	-2.60 / -2.83%	91.70	91.80	89.00	89.40	90.20	76.81	551,500
6/14/2024	-2.40 / -2.54%	94.50	95.70	92.00	92.00	93.71	79.05	581,600
6/13/2024	-0.70 / -0.74%	95.50	95.50	93.50	94.40	94.04	81.11	202,700
6/12/2024	-0.70 / -0.73%	94.00	95.90	93.50	95.10	94.74	81.71	279,100
6/11/2024	-2.20 / -2.24%	98.00	98.30	91.20	95.80	94.33	82.31	987,300
6/10/2024	+1.00 / +1.03%	98.20	98.20	95.10	98.00	96.52	84.20	552,200
6/7/2024	+1.40 / +1.46%	96.10	98.90	95.50	97.00	96.83	83.34	472,200
6/6/2024	-0.50 / -0.52%	98.00	98.00	94.80	95.60	96.09	82.14	312,900
6/5/2024	+6.20 / +6.90%	90.30	96.10	90.00	96.10	95.42	82.57	2,248,100
6/4/2024	+0.40 / +0.45%	89.50	91.50	89.50	89.90	90.15	77.24	251,500
6/3/2024	-0.20 / -0.22%	89.30	90.00	88.80	89.50	89.52	76.90	249,300
5/31/2024	-0.10 / -0.11%	90.00	90.00	88.50	89.70	89.21	77.07	107,700
5/30/2024	-0.30 / -0.33%	89.10	90.30	87.00	89.80	88.55	77.16	285,300
5/29/2024	-0.90 / -0.99%	92.30	92.30	90.10	90.10	91.41	77.42	534,100
5/28/2024	+2.00 / +2.25%	89.50	91.00	88.20	91.00	90.29	78.19	424,800
5/27/2024	-0.20 / -0.22%	89.80	89.80	87.10	89.00	88.36	76.47	133,200
5/24/2024	-2.30 / -2.51%	91.50	93.10	88.00	89.20	91.37	76.64	427,400
5/23/2024	+1.00 / +1.10%	90.00	91.50	89.90	91.50	90.61	78.62	202,100
5/22/2024	+0.90 / +1.00%	89.80	91.00	89.70	90.50	90.06	77.76	350,300
5/21/2024	-2.30 / -2.50%	91.50	91.50	89.20	89.60	89.99	76.99	250,600
5/20/2024	+1.70 / +1.88%	90.30	93.50	90.20	91.90	91.85	78.96	375,300
5/17/2024	-1.00 / -1.10%	90.90	91.20	89.60	90.20	90.32	77.50	216,400
5/16/2024	+3.90 / +4.47%	87.60	91.80	87.60	91.20	89.78	78.36	630,200
5/15/2024	+0.90 / +1.04%	86.50	87.60	86.50	87.30	87.12	75.01	138,100

<<Previous 30 days Next 30 days>>

SIP News

09/04	SIP: Draft documents of AGM 2025
08/04	SIP: BOD resolution dated April 03, 2025
07/03	SIP: Record date for AGM 2025
06/03	SIP: Approving the plan for holding 2025 AGM
13/02	SIP: Information on project of subsidiary

More News

Related Companies

	Volume	Price	Change
BCM	164,800	53.80	-2.54%
CIG	115,400	8.05	1.64%
CKG	4,300	16.30	0.62%
CRE	95,000	6.99	0.00%
DLG	690,600	2.04	-0.49%
DLR	0	25.20	0.00%
DTI	400	2.00	0.00%
DXS	500,800	5.85	-2.50%
FIR	63,500	7.98	-0.25%
FLC	0	3.50	0.00%