Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2007	-0.50 / -0.85%	58.00	58.00	57.50	58.00	58.00	7.51	56,810
10/19/2007	0.00 / 0.00%	58.00	58.50	57.50	58.50	58.50	7.58	45,280
10/18/2007	-1.50 / -2.50%	60.00	60.50	58.50	58.50	58.50	7.58	82,840
10/17/2007	+1.50 / +2.56%	60.00	61.00	59.50	60.00	60.00	7.77	121,580
10/16/2007	+1.00 / +1.74%	58.00	59.00	57.50	58.50	58.50	7.58	98,790
10/15/2007	+0.50 / +0.88%	57.50	58.00	57.00	57.50	57.50	7.45	72,350
10/12/2007	0.00 / 0.00%	56.50	57.00	56.50	57.00	57.00	7.38	71,000
10/11/2007	0.00 / 0.00%	57.50	58.00	57.00	57.00	57.00	7.38	64,760
10/10/2007	+1.50 / +2.70%	56.00	57.00	56.00	57.00	57.00	7.38	64,170
10/9/2007	+0.50 / +0.91%	55.00	56.00	54.50	55.50	55.50	7.19	50,610
10/8/2007	-2.50 / -4.35%	57.00	57.00	55.00	55.00	55.00	7.12	85,010
10/5/2007	+2.50 / +4.55%	57.50	57.50	57.00	57.50	57.50	7.45	160,640
10/4/2007	-4.00 / -6.78%	55.00	55.00	55.00	55.00	55.00	7.12	100,480
10/3/2007	0.00 / 0.00%	58.50	59.50	58.00	59.00	59.00	6.80	137,830
10/2/2007	0.00 / 0.00%	60.00	60.00	59.00	59.00	59.00	6.80	148,480
10/1/2007	0.00 / 0.00%	60.00	60.00	59.00	59.00	59.00	6.80	109,090
9/28/2007	+1.00 / +1.72%	58.50	59.00	58.00	59.00	59.00	6.80	127,230
9/27/2007	-1.50 / -2.52%	58.00	59.00	57.50	58.00	58.00	6.69	63,150
9/26/2007	0.00 / 0.00%	62.00	62.00	57.00	59.50	59.50	6.86	115,980
9/25/2007	+2.50 / +4.39%	59.50	59.50	59.00	59.50	59.50	6.86	124,270
9/24/2007	0.00 / 0.00%	57.50	57.50	56.50	57.00	57.00	6.57	58,950
9/21/2007	+1.50 / +2.70%	57.50	57.50	56.00	57.00	57.00	6.57	169,770
9/20/2007	+2.50 / +4.72%	55.50	55.50	54.00	55.50	55.50	6.40	122,460
9/19/2007	0.00 / 0.00%	53.50	53.50	53.00	53.00	53.00	6.11	35,660
9/18/2007	-0.50 / -0.93%	53.50	53.50	53.00	53.00	53.00	6.11	12,940
9/17/2007	+0.50 / +0.94%	52.50	53.50	52.50	53.50	53.50	6.17	24,360
9/14/2007	-1.00 / -1.85%	54.00	54.00	53.00	53.00	53.00	6.11	31,320
9/13/2007	+1.50 / +2.86%	53.00	54.00	53.00	54.00	54.00	6.22	45,060
9/12/2007	-2.00 / -3.67%	54.50	54.50	52.50	52.50	52.50	6.05	28,990
9/11/2007	+2.50 / +4.81%	53.00	54.50	52.50	54.50	54.50	6.28	87,700

<<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%