Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2021	0.00 / 0.00%	44.10	44.85	44.00	44.65	44.46	36.51	157,100
12/8/2021	0.00 / 0.00%	47.30	47.30	44.50	44.65	45.75	36.51	288,100
12/7/2021	+2.90 / +6.95%	42.10	44.65	42.10	44.65	43.11	36.51	388,800
12/6/2021	-2.55 / -5.76%	43.90	44.20	41.20	41.75	42.91	34.14	660,700
12/3/2021	-1.60 / -3.49%	45.95	46.00	44.30	44.30	45.34	36.23	588,000
12/2/2021	-1.80 / -3.77%	46.80	48.00	45.80	45.90	46.39	37.54	947,100
12/1/2021	-1.35 / -2.75%	48.00	48.35	47.55	47.70	47.95	39.01	550,200
11/30/2021	-1.95 / -3.82%	53.00	53.00	49.05	49.05	50.34	40.11	746,100
11/29/2021	+2.05 / +4.19%	49.15	52.00	49.15	51.00	50.71	41.71	2,248,400
11/26/2021	+3.20 / +6.99%	48.95	48.95	48.95	48.95	48.95	40.03	408,500
11/25/2021	+2.95 / +6.89%	43.20	45.75	42.90	45.75	44.38	37.41	530,900
11/24/2021	-0.80 / -1.83%	44.00	44.20	42.80	42.80	43.48	35.00	543,300
11/23/2021	+0.80 / +1.87%	42.60	43.95	42.60	43.60	43.45	35.66	333,100
11/22/2021	+0.80 / +1.90%	42.30	44.00	42.30	42.80	42.94	35.00	518,400
11/19/2021	-2.45 / -5.51%	43.55	44.40	41.90	42.00	42.98	34.35	933,200
11/18/2021	-2.55 / -5.43%	46.20	46.70	44.30	44.45	45.02	36.35	1,418,700
11/17/2021	-0.50 / -1.05%	47.60	48.50	47.00	47.00	47.45	38.44	625,600
11/16/2021	-1.25 / -2.56%	48.75	49.30	47.50	47.50	48.19	38.84	646,200
11/15/2021	-1.55 / -3.08%	50.30	50.30	48.50	48.75	49.02	39.87	843,200
11/12/2021	+1.20 / +2.44%	49.50	50.40	49.00	50.30	49.76	41.13	415,400
11/11/2021	-1.40 / -2.75%	51.00	51.00	48.50	49.60	49.66	40.15	1,361,800
11/10/2021	-0.50 / -0.97%	51.50	51.60	50.90	51.00	51.04	41.29	624,000
11/9/2021	-0.40 / -0.77%	51.90	52.20	51.30	51.50	51.64	41.69	536,100
11/8/2021	-0.60 / -1.14%	52.60	52.80	51.60	51.90	52.02	42.02	533,900
11/5/2021	-0.30 / -0.57%	52.80	53.30	52.00	52.50	52.52	42.50	381,200
11/4/2021	+1.80 / +3.53%	50.90	53.50	50.80	52.80	52.10	42.74	609,400
11/3/2021	-1.30 / -2.49%	52.20	52.30	50.70	51.00	51.60	41.29	1,191,600
11/2/2021	0.00 / 0.00%	52.30	52.90	51.80	52.30	52.24	42.34	1,035,900
11/1/2021	-1.40 / -2.61%	53.70	53.80	52.20	52.30	52.76	42.34	951,500
10/29/2021	-0.40 / -0.74%	54.70	54.90	53.40	53.70	54.03	43.47	705,800

<<Previous 30 days Next 30 days>>

SMC News

24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10	SMC: Change in the 20th Business Registration Certificate
03/10	SMC: Adjustment of restrictions on shares of ESOP 2022
24/09	SMC: BOD resolution dated September 23, 2024

More News

Related Companies

	Volume	Price	Change
BCA	2,600	11.00	-0.90%
BVG	84,900	2.20	0.00%
DTL	15,900	10.65	-4.91%
HMG	0	11.60	0.00%
HPG	24,762,900	27.00	0.19%
HSG	5,626,100	20.20	-0.49%
ITQ	152,800	2.70	-3.57%