Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2007	+2.20 / +4.51%	51.00	51.00	51.00	51.00	51.00	4.70	29,700
1/23/2007	+2.30 / +4.95%	48.80	48.80	48.80	48.80	48.80	4.50	112,130
1/22/2007	+1.50 / +3.33%	46.00	47.20	46.00	46.50	46.50	4.29	142,320
1/19/2007	-0.60 / -1.32%	45.00	45.00	45.00	45.00	45.00	4.15	59,020
1/18/2007	+2.10 / +4.83%	43.50	45.60	43.50	45.60	45.60	4.20	43,060
1/17/2007	0.00 / 0.00%	43.50	45.00	43.50	43.50	43.50	4.01	62,440
1/16/2007	-1.20 / -2.68%	43.50	43.50	43.00	43.50	43.50	4.01	52,070
1/15/2007	-2.30 / -4.89%	47.00	47.00	44.70	44.70	44.70	4.12	48,410
1/12/2007	+1.70 / +3.75%	46.00	47.50	46.00	47.00	47.00	4.33	155,930
1/11/2007	+2.10 / +4.86%	45.30	45.30	45.30	45.30	45.30	4.18	79,250
1/10/2007	+2.00 / +4.85%	43.20	43.20	43.20	43.20	43.20	3.98	57,890
1/9/2007	+1.90 / +4.83%	41.20	41.20	41.20	41.20	41.20	3.80	70,060
1/8/2007	+1.80 / +4.80%	38.00	39.30	38.00	39.30	39.30	3.62	145,240
1/5/2007	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	3.46	58,600
1/4/2007	+0.10 / +0.27%	37.40	38.00	37.00	37.50	37.50	3.46	30,330
1/3/2007	-0.10 / -0.27%	37.40	37.40	37.00	37.40	37.40	3.45	7,600
1/2/2007	+0.50 / +1.35%	37.00	37.50	37.00	37.50	37.50	3.46	11,650
12/29/2006	-0.20 / -0.54%	37.00	37.00	36.50	37.00	37.00	3.41	27,700
12/28/2006	-0.80 / -2.11%	38.00	38.00	37.20	37.20	37.20	3.43	28,450
12/27/2006	0.00 / 0.00%	38.00	38.00	37.90	38.00	38.00	3.50	32,910
12/26/2006	+0.40 / +1.06%	38.00	38.10	38.00	38.00	38.00	3.50	39,950
12/25/2006	+0.60 / +1.62%	37.00	37.60	36.10	37.60	37.60	3.47	7,270
12/22/2006	-1.00 / -2.63%	38.00	38.00	37.00	37.00	37.00	3.41	27,940
12/21/2006	-0.50 / -1.30%	38.50	38.50	38.00	38.00	38.00	3.50	138,000
12/20/2006	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	3.55	24,790
12/19/2006	+1.50 / +4.05%	38.50	38.50	38.50	38.50	38.50	3.55	86,240
12/18/2006	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	3.41	62,960
12/15/2006	+0.20 / +0.54%	37.00	37.40	37.00	37.00	37.00	3.41	61,500
12/14/2006	-1.20 / -3.16%	37.50	37.50	36.80	36.80	36.80	3.39	54,590
12/13/2006	-0.30 / -0.78%	38.30	38.30	38.00	38.00	38.00	3.50	44,200

<<Previous 30 days Next 30 days>>

SMC News

14:58	SMC: Report on Corporate Governance 2024
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

More News

Related Companies

	Volume	Price	Change
BCA	2,400	11.30	-0.88%
BVG	0	2.20	0.00%
DTL	0	9.65	0.00%
HMG	0	11.60	0.00%
HPG	16,971,700	26.40	-0.56%
HSG	4,575,700	17.60	0.86%
ITQ	360,800	2.80	3.70%