Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2009	-1.70 / -3.98%	41.50	42.50	40.60	41.00	41.00	8.56	443,650
10/15/2009	-0.80 / -1.84%	45.00	45.00	42.60	42.70	42.70	8.91	331,200
10/14/2009	+2.00 / +4.82%	41.00	43.50	40.90	43.50	43.50	9.08	345,250
10/13/2009	-0.10 / -0.24%	42.50	43.00	40.70	41.50	41.50	8.66	417,820
10/12/2009	+1.90 / +4.79%	41.60	41.60	40.60	41.60	41.60	8.68	430,570
10/9/2009	+0.90 / +2.32%	39.50	40.00	39.20	39.70	39.70	8.28	302,280
10/8/2009	-0.40 / -1.02%	39.20	39.20	38.00	38.80	38.80	8.10	127,780
10/7/2009	+1.80 / +4.81%	39.20	39.20	39.00	39.20	39.20	8.18	283,270
10/6/2009	-0.20 / -0.53%	38.00	38.50	37.00	37.40	37.40	7.80	76,730
10/5/2009	+1.30 / +3.58%	37.80	38.00	36.40	37.60	37.60	7.85	156,570
10/2/2009	-1.70 / -4.47%	36.10	36.70	36.10	36.30	36.30	7.57	315,280
10/1/2009	-1.10 / -2.81%	38.70	39.20	38.00	38.00	38.00	7.93	119,980
9/30/2009	-1.20 / -2.98%	41.50	41.60	39.00	39.10	39.10	8.16	260,660
9/29/2009	+1.90 / +4.95%	40.00	40.30	38.50	40.30	40.30	8.41	628,150
9/28/2009	-0.20 / -0.52%	38.60	38.70	38.10	38.40	38.40	8.01	206,410
9/25/2009	+0.10 / +0.26%	38.20	38.90	38.10	38.60	38.60	8.05	180,860
9/24/2009	-0.50 / -1.28%	38.50	39.00	38.00	38.50	38.50	8.03	176,020
9/23/2009	-1.30 / -3.23%	41.00	41.10	38.80	39.00	39.00	8.14	273,290
9/22/2009	+1.90 / +4.95%	38.00	40.30	38.00	40.30	40.30	8.41	532,760
9/21/2009	+0.50 / +1.32%	37.90	39.00	37.90	38.40	38.40	8.01	323,860
9/18/2009	+0.10 / +0.26%	37.50	38.40	37.50	37.90	37.90	7.91	210,400
9/17/2009	0.00 / 0.00%	38.00	38.50	37.10	37.80	37.80	7.89	167,930
9/16/2009	-1.60 / -4.06%	38.00	38.00	37.50	37.80	37.80	7.89	220,170
9/15/2009	-1.50 / -3.67%	40.90	40.90	38.90	39.40	39.40	8.22	252,890
9/14/2009	+1.90 / +4.87%	40.90	40.90	40.30	40.90	40.90	8.53	835,720
9/11/2009	+1.80 / +4.84%	39.00	39.00	38.80	39.00	39.00	8.14	548,230
9/10/2009	0.00 / 0.00%	37.20	37.40	36.60	37.20	37.20	7.76	161,780
9/9/2009	-0.50 / -1.33%	37.80	37.80	37.10	37.20	37.20	7.76	146,320
9/8/2009	+0.70 / +1.89%	37.70	38.00	37.50	37.70	37.70	7.87	230,990
9/7/2009	+0.70 / +1.93%	36.80	37.30	35.70	37.00	37.00	7.72	347,890

<<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%