Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2006	0.00 / 0.00%	38.30	40.00	38.30	38.30	38.30	3.53	66,080
12/11/2006	+1.80 / +4.93%	36.50	38.30	36.50	38.30	38.30	3.53	96,010
12/8/2006	0.00 / 0.00%	36.50	36.50	36.50	36.50	36.50	3.37	2,390
12/7/2006	-1.10 / -2.93%	36.50	36.50	36.30	36.50	36.50	3.37	39,240
12/6/2006	-0.40 / -1.05%	38.00	38.00	37.60	37.60	37.60	3.47	22,970
12/5/2006	0.00 / 0.00%	38.00	38.00	36.50	38.00	38.00	3.50	32,610
12/4/2006	+0.50 / +1.33%	38.00	38.50	38.00	38.00	38.00	3.50	20,550
12/1/2006	-1.00 / -2.60%	38.50	38.50	37.50	37.50	37.50	3.46	35,470
11/30/2006	+0.20 / +0.52%	38.30	38.50	38.30	38.50	38.50	3.55	41,150
11/29/2006	-0.70 / -1.79%	39.00	39.00	38.00	38.30	38.30	3.53	80,610
11/28/2006	+1.50 / +4.00%	37.60	39.00	37.60	39.00	39.00	3.60	144,710
11/27/2006	+1.70 / +4.75%	37.50	37.50	37.50	37.50	37.50	3.46	235,520
11/24/2006	+1.70 / +4.99%	35.80	35.80	35.80	35.80	35.80	3.30	29,870
11/23/2006	+1.60 / +4.92%	33.50	34.10	33.50	34.10	34.10	3.14	31,240
11/22/2006	-1.00 / -2.99%	33.00	33.00	32.50	32.50	32.50	3.00	24,060
11/21/2006	-1.10 / -3.18%	34.00	34.00	33.50	33.50	33.50	3.09	33,080
11/20/2006	-0.10 / -0.29%	34.70	35.00	34.60	34.60	34.60	3.19	19,470
11/17/2006	-0.40 / -1.14%	35.10	35.10	34.70	34.70	34.70	3.20	37,880

<<Previous 14 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%