Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2016	+1.45 / +6.74%	21.70	22.95	20.50	22.95	21.43	9.64	567,470
11/8/2016	+0.30 / +1.42%	21.55	22.15	21.25	21.50	21.63	9.03	305,460
11/7/2016	+1.30 / +6.53%	19.90	21.25	19.90	21.20	20.83	8.91	542,200
11/4/2016	-0.05 / -0.25%	19.65	20.20	19.60	19.90	19.84	8.36	108,580
11/3/2016	-0.05 / -0.25%	20.15	20.40	19.30	19.95	19.84	8.38	204,750
11/2/2016	+0.75 / +3.90%	19.15	20.50	18.85	20.00	19.88	8.40	306,080
11/1/2016	-0.15 / -0.77%	19.20	19.50	19.10	19.25	19.25	8.09	97,700
10/31/2016	0.00 / 0.00%	20.00	20.00	19.00	19.40	19.26	8.15	120,520
10/28/2016	+0.80 / +4.30%	18.60	19.40	18.50	19.40	18.91	8.15	213,140
10/27/2016	-0.90 / -4.62%	19.50	19.50	18.60	18.60	18.95	7.81	157,610
10/26/2016	0.00 / 0.00%	19.50	20.00	18.90	19.50	19.31	8.19	120,020
10/25/2016	-1.10 / -5.34%	20.90	20.90	19.50	19.50	20.10	8.19	140,530
10/24/2016	+1.10 / +5.64%	20.85	20.85	20.10	20.60	20.79	8.65	772,310
10/21/2016	+1.25 / +6.85%	18.25	19.50	18.25	19.50	19.40	8.19	403,230
10/20/2016	-0.10 / -0.54%	18.60	18.60	17.95	18.25	18.24	7.67	66,170
10/19/2016	0.00 / 0.00%	18.00	18.35	18.00	18.35	18.18	7.71	33,710
10/18/2016	+0.15 / +0.82%	18.20	18.40	17.85	18.35	18.21	7.71	28,440
10/17/2016	+0.60 / +3.41%	17.60	18.70	17.60	18.20	18.35	7.64	122,200
10/14/2016	-0.20 / -1.12%	17.80	18.10	17.60	17.60	17.88	7.39	175,950
10/13/2016	-1.00 / -5.32%	18.80	18.80	17.80	17.80	18.02	7.48	277,980
10/12/2016	-0.20 / -1.05%	19.00	19.20	18.10	18.80	18.53	7.90	309,370
10/11/2016	-0.35 / -1.81%	18.50	19.60	18.00	19.00	18.41	7.98	550,980
10/10/2016	-1.45 / -6.97%	20.50	20.50	19.35	19.35	19.61	8.13	307,260
10/7/2016	+1.00 / +5.05%	21.10	21.10	20.50	20.80	20.84	8.74	487,920
10/6/2016	+0.45 / +2.33%	19.90	20.25	19.50	19.80	19.95	8.32	249,110
10/5/2016	+1.25 / +6.91%	18.45	19.35	18.10	19.35	19.06	8.13	338,960
10/4/2016	-0.75 / -3.98%	18.85	19.50	17.70	18.10	18.53	7.60	401,520
10/3/2016	+0.60 / +3.29%	18.80	19.50	18.70	18.85	19.33	7.92	420,520
9/30/2016	+1.15 / +6.73%	16.90	18.25	16.70	18.25	17.98	7.67	387,120
9/29/2016	-0.25 / -1.44%	17.50	17.50	17.00	17.10	17.25	7.18	178,230

<<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%