Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2013	-0.20 / -1.26%	15.30	15.70	14.90	15.70	15.70	5.75	3,120
2/20/2013	+0.90 / +6.00%	14.20	15.90	14.20	15.90	15.90	5.82	3,550
2/19/2013	+0.70 / +4.90%	14.10	15.00	14.00	15.00	15.00	5.49	4,320
2/18/2013	+0.30 / +2.14%	14.00	14.30	13.10	14.30	14.30	5.24	7,420
2/8/2013	+0.80 / +6.06%	13.60	14.00	13.60	14.00	14.00	5.13	2,160
2/7/2013	+0.40 / +3.13%	12.80	13.20	12.80	13.20	13.20	4.83	1,840
2/6/2013	-0.70 / -5.19%	13.30	13.40	12.80	12.80	12.80	4.69	1,010
2/5/2013	+0.30 / +2.27%	12.70	13.50	12.70	13.50	13.50	4.94	1,010
2/4/2013	0.00 / 0.00%	13.20	13.20	13.20	13.20	13.20	4.83	9,090
2/1/2013	0.00 / 0.00%	12.50	13.20	12.50	13.20	13.20	4.83	4,020
1/31/2013	0.00 / 0.00%	12.50	13.20	12.50	13.20	13.20	4.83	4,920
1/30/2013	0.00 / 0.00%	13.10	13.20	13.10	13.20	13.20	4.58	3,150
1/29/2013	0.00 / 0.00%	12.40	13.20	12.40	13.20	13.20	4.58	7,750
1/28/2013	+0.10 / +0.76%	13.50	13.50	13.00	13.20	13.20	4.58	4,390
1/25/2013	+0.10 / +0.77%	12.80	13.10	12.60	13.10	13.10	4.54	1,670
1/24/2013	0.00 / 0.00%	13.00	13.00	12.90	13.00	13.00	4.51	2,750
1/23/2013	0.00 / 0.00%	12.60	13.10	12.60	13.00	13.00	4.51	5,260
1/22/2013	0.00 / 0.00%	12.50	13.00	12.50	13.00	13.00	4.51	2,480
1/21/2013	+0.10 / +0.78%	13.00	13.00	13.00	13.00	13.00	4.51	2,000
1/18/2013	+0.10 / +0.78%	12.90	12.90	12.90	12.90	12.90	4.47	1,000
1/17/2013	+0.20 / +1.59%	12.60	12.80	12.50	12.80	12.80	4.44	2,200
1/16/2013	-0.10 / -0.79%	12.20	12.60	12.20	12.60	12.60	4.37	1,480
1/15/2013	0.00 / 0.00%	12.60	12.70	12.60	12.70	12.70	4.40	490
1/14/2013	0.00 / 0.00%	12.10	12.70	12.10	12.70	12.70	4.40	4,600
1/11/2013	-0.30 / -2.31%	12.80	12.80	12.70	12.70	12.70	4.40	8,430
1/10/2013	0.00 / 0.00%	13.00	13.00	12.70	13.00	13.00	4.51	1,550
1/9/2013	-0.20 / -1.52%	12.70	13.20	12.70	13.00	13.00	4.51	14,140
1/8/2013	+0.60 / +4.76%	12.40	13.20	12.40	13.20	13.20	4.58	3,700
1/7/2013	0.00 / 0.00%	12.20	12.60	12.20	12.60	12.60	4.37	5,510
1/4/2013	0.00 / 0.00%	12.60	12.60	12.50	12.60	12.60	4.37	9,200

<<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	10,700	11.00	-3.51%
BVG	0	2.20	0.00%
DTL	300	9.55	0.53%
HMG	0	11.60	0.00%
HPG	15,792,000	26.65	1.91%
HSG	1,830,900	17.40	1.75%
ITQ	66,200	2.70	-3.57%