Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2022	-1.35 / -3.65%	36.90	37.00	35.65	35.65	36.40	29.15	388,100
1/18/2022	-2.00 / -5.13%	37.80	38.65	36.30	37.00	37.13	30.26	597,000
1/17/2022	-2.10 / -5.11%	41.15	41.15	38.70	39.00	39.79	31.89	340,300
1/14/2022	-0.15 / -0.36%	41.30	42.00	40.70	41.10	41.10	33.61	170,200
1/13/2022	0.00 / 0.00%	41.80	42.70	41.25	41.25	41.95	33.73	535,600
1/12/2022	+0.10 / +0.24%	41.75	41.75	40.05	41.25	41.11	33.73	233,600
1/11/2022	-0.50 / -1.20%	42.00	42.00	41.00	41.15	41.46	33.65	180,800
1/10/2022	0.00 / 0.00%	41.30	42.40	41.30	41.65	41.94	34.06	383,300
1/7/2022	+0.10 / +0.24%	41.00	41.75	41.00	41.65	41.46	34.06	280,600
1/6/2022	-0.75 / -1.77%	42.00	42.05	41.50	41.55	41.69	33.98	443,900
1/5/2022	+0.25 / +0.59%	42.05	42.50	41.95	42.30	42.14	34.59	383,300
1/4/2022	+0.05 / +0.12%	42.00	42.90	41.90	42.05	42.24	34.39	292,500
12/31/2021	+0.80 / +1.94%	40.90	42.90	40.90	42.00	41.81	34.35	339,100
12/30/2021	0.00 / 0.00%	41.50	41.55	40.90	41.20	41.15	33.69	136,200
12/29/2021	+0.40 / +0.98%	40.70	41.85	39.50	41.20	41.01	33.69	270,400
12/28/2021	-0.20 / -0.49%	40.60	41.45	40.25	40.80	40.58	33.37	271,800
12/27/2021	-0.85 / -2.03%	42.80	42.80	40.65	41.00	41.30	33.53	180,500
12/24/2021	+1.20 / +2.95%	41.00	42.35	41.00	41.85	41.66	34.22	249,900
12/23/2021	-0.65 / -1.57%	41.50	41.50	39.50	40.65	40.25	33.24	546,800
12/22/2021	-0.95 / -2.25%	42.95	42.95	41.00	41.30	41.85	33.77	471,600
12/21/2021	-0.85 / -1.97%	42.55	43.40	42.25	42.25	42.58	34.55	399,400
12/20/2021	-0.90 / -2.05%	43.50	44.30	43.10	43.10	43.58	35.25	346,300
12/17/2021	-0.95 / -2.11%	44.20	44.70	43.60	44.00	43.89	35.98	529,000
12/16/2021	-0.25 / -0.55%	46.35	46.35	44.80	44.95	45.20	36.76	189,700
12/15/2021	-1.05 / -2.27%	46.10	46.45	44.80	45.20	45.84	36.96	279,900
12/14/2021	+2.10 / +4.76%	44.15	47.20	44.15	46.25	46.64	37.82	795,300
12/13/2021	+0.80 / +1.85%	44.00	45.00	43.40	44.15	44.23	36.11	306,000
12/10/2021	-1.30 / -2.91%	44.20	44.55	43.25	43.35	43.79	35.45	428,100
12/9/2021	0.00 / 0.00%	44.10	44.85	44.00	44.65	44.46	36.51	157,100
12/8/2021	0.00 / 0.00%	47.30	47.30	44.50	44.65	45.75	36.51	288,100

<<Previous 30 days Next 30 days>>

SMC News

24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10	SMC: Change in the 20th Business Registration Certificate
03/10	SMC: Adjustment of restrictions on shares of ESOP 2022
24/09	SMC: BOD resolution dated September 23, 2024

More News

Related Companies

	Volume	Price	Change
BCA	2,600	11.00	-0.90%
BVG	84,900	2.20	0.00%
DTL	15,900	10.65	-4.91%
HMG	0	11.60	0.00%
HPG	24,762,900	27.00	0.19%
HSG	5,626,100	20.20	-0.49%
ITQ	152,800	2.70	-3.57%