Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2010	-1.40 / -4.26%	33.00	33.00	31.50	31.50	31.50	6.57	65,370
1/8/2010	-1.70 / -4.91%	35.60	35.60	32.90	32.90	32.90	6.86	116,630
1/7/2010	+1.60 / +4.85%	32.30	34.60	32.30	34.60	34.60	7.22	141,600
1/6/2010	-0.40 / -1.20%	32.40	33.30	31.90	33.00	33.00	6.89	79,540
1/5/2010	+1.40 / +4.38%	33.60	33.60	32.10	33.40	33.40	6.97	71,640
1/4/2010	+1.50 / +4.92%	31.20	32.00	31.20	32.00	32.00	6.68	67,360
12/31/2009	+1.00 / +3.39%	30.90	30.90	30.50	30.50	30.50	6.36	112,840
12/30/2009	+1.00 / +3.51%	28.90	29.50	28.80	29.50	29.50	6.16	54,770
12/29/2009	0.00 / 0.00%	27.50	28.90	27.50	28.50	28.50	5.95	36,230
12/28/2009	+0.60 / +2.15%	28.40	29.00	26.90	28.50	28.50	5.95	38,780
12/25/2009	+1.30 / +4.89%	27.20	27.90	27.20	27.90	27.90	5.82	89,290
12/24/2009	0.00 / 0.00%	26.70	27.00	25.80	26.60	26.60	5.55	40,340
12/23/2009	+0.40 / +1.53%	25.50	26.80	25.50	26.60	26.60	5.55	41,020
12/22/2009	-0.20 / -0.76%	26.40	27.20	26.00	26.20	26.20	5.47	25,700
12/21/2009	+1.20 / +4.76%	26.40	26.40	26.00	26.40	26.40	5.51	66,860
12/18/2009	+1.20 / +5.00%	25.00	25.20	25.00	25.20	25.20	5.26	38,230
12/17/2009	-0.90 / -3.61%	24.00	24.80	23.90	24.00	24.00	5.01	32,810
12/16/2009	-1.10 / -4.23%	24.80	26.00	24.80	24.90	24.90	5.20	61,180
12/15/2009	-0.80 / -2.99%	27.60	27.60	25.50	26.00	26.00	5.43	31,290
12/14/2009	+1.20 / +4.69%	25.60	26.80	25.60	26.80	26.80	5.59	39,400
12/11/2009	-1.30 / -4.83%	27.40	27.40	25.60	25.60	25.60	5.34	43,650
12/10/2009	-1.30 / -4.61%	29.00	29.00	26.90	26.90	26.90	5.61	40,590
12/9/2009	-1.40 / -4.73%	28.40	28.50	28.20	28.20	28.20	5.88	55,320
12/8/2009	+1.10 / +3.86%	28.90	29.60	27.70	29.60	29.60	6.18	59,700
12/7/2009	0.00 / 0.00%	28.50	28.80	28.00	28.50	28.50	5.95	27,280
12/4/2009	+0.20 / +0.71%	29.00	29.10	28.40	28.50	28.50	5.95	16,220
12/3/2009	-0.90 / -3.08%	29.00	29.40	28.30	28.30	28.30	5.91	37,670
12/2/2009	-1.30 / -4.26%	30.00	30.50	29.00	29.20	29.20	6.09	43,400
12/1/2009	+1.00 / +3.39%	30.40	30.50	29.60	30.50	30.50	6.36	63,300
11/30/2009	+0.30 / +1.03%	29.20	30.00	29.20	29.50	29.50	6.16	36,580

<<Previous 30 days Next 30 days>>

SMC News

07/01	SMC: Report on bond principle and interest payment in 2024
31/12	SMC: BOD resolution dated December 27, 2024
12/11	SMC: Report on overcoming the status of warned and supervised securities
24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)

More News

Related Companies

	Volume	Price	Change
BCA	24,300	11.00	-1.79%
BVG	20,100	2.40	9.09%
DTL	300	9.65	1.05%
HMG	0	11.60	0.00%
HPG	10,401,300	26.55	-0.38%
HSG	2,506,200	17.45	0.29%
ITQ	343,500	2.70	0.00%