Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2007	+3.00 / +4.92%	63.50	64.00	63.50	64.00	64.00	5.90	2,950
2/15/2007	+2.50 / +4.27%	61.00	61.00	61.00	61.00	61.00	5.62	28,020
2/14/2007	+2.50 / +4.46%	58.50	58.50	58.50	58.50	58.50	5.39	65,150
2/13/2007	+2.50 / +4.67%	56.00	56.00	56.00	56.00	56.00	5.16	65,040
2/12/2007	+1.50 / +2.88%	52.00	53.50	52.00	53.50	53.50	4.93	41,980
2/9/2007	-2.50 / -4.59%	52.00	52.00	52.00	52.00	52.00	4.79	15,150
2/8/2007	+0.50 / +0.93%	54.50	55.00	54.50	54.50	54.50	5.03	25,900
2/7/2007	+1.00 / +1.89%	54.00	54.50	54.00	54.00	54.00	4.98	77,140
2/6/2007	+2.00 / +3.92%	53.00	53.00	53.00	53.00	53.00	4.89	39,490
2/5/2007	-2.00 / -3.77%	53.00	54.00	51.00	51.00	51.00	4.70	35,430
2/2/2007	-2.00 / -3.64%	53.00	53.00	53.00	53.00	53.00	4.89	11,710
2/1/2007	-1.00 / -1.79%	56.00	56.00	55.00	55.00	55.00	5.07	34,310
1/31/2007	+1.00 / +1.82%	55.00	57.00	55.00	56.00	56.00	5.16	67,100
1/30/2007	+2.50 / +4.76%	55.00	55.00	55.00	55.00	55.00	5.07	94,410
1/29/2007	+2.50 / +5.00%	52.50	52.50	52.50	52.50	52.50	4.84	63,670
1/26/2007	+1.00 / +2.04%	49.00	50.00	49.00	50.00	50.00	4.61	62,770
1/25/2007	-2.00 / -3.92%	51.00	53.50	49.00	49.00	49.00	4.52	195,670
1/24/2007	+2.20 / +4.51%	51.00	51.00	51.00	51.00	51.00	4.70	29,700
1/23/2007	+2.30 / +4.95%	48.80	48.80	48.80	48.80	48.80	4.50	112,130
1/22/2007	+1.50 / +3.33%	46.00	47.20	46.00	46.50	46.50	4.29	142,320
1/19/2007	-0.60 / -1.32%	45.00	45.00	45.00	45.00	45.00	4.15	59,020
1/18/2007	+2.10 / +4.83%	43.50	45.60	43.50	45.60	45.60	4.20	43,060
1/17/2007	0.00 / 0.00%	43.50	45.00	43.50	43.50	43.50	4.01	62,440
1/16/2007	-1.20 / -2.68%	43.50	43.50	43.00	43.50	43.50	4.01	52,070
1/15/2007	-2.30 / -4.89%	47.00	47.00	44.70	44.70	44.70	4.12	48,410
1/12/2007	+1.70 / +3.75%	46.00	47.50	46.00	47.00	47.00	4.33	155,930
1/11/2007	+2.10 / +4.86%	45.30	45.30	45.30	45.30	45.30	4.18	79,250
1/10/2007	+2.00 / +4.85%	43.20	43.20	43.20	43.20	43.20	3.98	57,890
1/9/2007	+1.90 / +4.83%	41.20	41.20	41.20	41.20	41.20	3.80	70,060
1/8/2007	+1.80 / +4.80%	38.00	39.30	38.00	39.30	39.30	3.62	145,240

<<Previous 30 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%