Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2009	+1.30 / +4.89%	27.20	27.90	27.20	27.90	27.90	5.82	89,290
12/24/2009	0.00 / 0.00%	26.70	27.00	25.80	26.60	26.60	5.55	40,340
12/23/2009	+0.40 / +1.53%	25.50	26.80	25.50	26.60	26.60	5.55	41,020
12/22/2009	-0.20 / -0.76%	26.40	27.20	26.00	26.20	26.20	5.47	25,700
12/21/2009	+1.20 / +4.76%	26.40	26.40	26.00	26.40	26.40	5.51	66,860
12/18/2009	+1.20 / +5.00%	25.00	25.20	25.00	25.20	25.20	5.26	38,230
12/17/2009	-0.90 / -3.61%	24.00	24.80	23.90	24.00	24.00	5.01	32,810
12/16/2009	-1.10 / -4.23%	24.80	26.00	24.80	24.90	24.90	5.20	61,180
12/15/2009	-0.80 / -2.99%	27.60	27.60	25.50	26.00	26.00	5.43	31,290
12/14/2009	+1.20 / +4.69%	25.60	26.80	25.60	26.80	26.80	5.59	39,400
12/11/2009	-1.30 / -4.83%	27.40	27.40	25.60	25.60	25.60	5.34	43,650
12/10/2009	-1.30 / -4.61%	29.00	29.00	26.90	26.90	26.90	5.61	40,590
12/9/2009	-1.40 / -4.73%	28.40	28.50	28.20	28.20	28.20	5.88	55,320
12/8/2009	+1.10 / +3.86%	28.90	29.60	27.70	29.60	29.60	6.18	59,700
12/7/2009	0.00 / 0.00%	28.50	28.80	28.00	28.50	28.50	5.95	27,280
12/4/2009	+0.20 / +0.71%	29.00	29.10	28.40	28.50	28.50	5.95	16,220
12/3/2009	-0.90 / -3.08%	29.00	29.40	28.30	28.30	28.30	5.91	37,670
12/2/2009	-1.30 / -4.26%	30.00	30.50	29.00	29.20	29.20	6.09	43,400
12/1/2009	+1.00 / +3.39%	30.40	30.50	29.60	30.50	30.50	6.36	63,300
11/30/2009	+0.30 / +1.03%	29.20	30.00	29.20	29.50	29.50	6.16	36,580
11/27/2009	-0.10 / -0.34%	27.90	30.70	27.90	29.20	29.20	6.09	102,310
11/26/2009	-1.50 / -4.87%	29.30	29.40	29.30	29.30	29.30	6.11	96,440
11/25/2009	-1.60 / -4.94%	31.80	31.80	30.80	30.80	30.80	6.43	106,700
11/24/2009	-0.30 / -0.92%	32.70	33.30	32.40	32.40	32.40	6.76	66,440
11/23/2009	-0.80 / -2.39%	33.10	33.60	32.50	32.70	32.70	6.82	50,940
11/20/2009	-1.10 / -3.18%	33.00	34.60	32.90	33.50	33.50	6.99	67,500
11/19/2009	+0.80 / +2.37%	34.00	34.60	33.80	34.60	34.60	7.22	91,840
11/18/2009	+0.10 / +0.30%	33.90	33.90	33.00	33.80	33.80	7.05	65,270
11/17/2009	+0.10 / +0.30%	34.10	34.30	33.50	33.70	33.70	7.03	49,510
11/16/2009	-0.20 / -0.59%	33.80	34.00	33.60	33.60	33.60	7.01	36,140

<<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%