Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2008	-1.50 / -2.78%	54.00	54.00	52.50	52.50	52.50	7.48	65,360
2/27/2008	0.00 / 0.00%	54.00	56.50	53.50	54.00	54.00	7.69	103,660
2/26/2008	+1.00 / +1.89%	55.00	55.00	52.00	54.00	54.00	7.69	141,460
2/25/2008	+2.50 / +4.95%	53.00	53.00	53.00	53.00	53.00	7.55	46,650
2/22/2008	-2.50 / -4.72%	50.50	50.50	50.50	50.50	50.50	7.20	398,460
2/21/2008	-2.50 / -4.50%	53.00	53.00	53.00	53.00	53.00	7.55	83,680
2/20/2008	-1.00 / -1.77%	55.50	58.00	55.50	55.50	55.50	7.91	66,430
2/19/2008	+0.50 / +0.89%	56.00	58.00	55.50	56.50	56.50	8.05	69,320
2/18/2008	-2.50 / -4.27%	56.00	57.00	56.00	56.00	56.00	7.98	82,980
2/15/2008	-2.50 / -4.10%	59.00	59.00	58.00	58.50	58.50	8.34	79,760
2/14/2008	+2.00 / +3.39%	59.50	61.50	59.50	61.00	61.00	8.69	186,070
2/13/2008	-2.50 / -4.07%	61.50	61.50	59.00	59.00	59.00	8.41	133,030
2/12/2008	+2.50 / +4.24%	61.50	61.50	60.00	61.50	61.50	8.76	239,270
2/1/2008	+2.50 / +4.42%	59.00	59.00	58.00	59.00	59.00	8.41	262,890
1/31/2008	+2.50 / +4.63%	54.00	56.50	52.00	56.50	56.50	8.05	182,660
1/30/2008	+2.50 / +4.85%	54.00	54.00	54.00	54.00	54.00	7.69	20,550
1/29/2008	+2.00 / +4.04%	49.50	51.50	49.30	51.50	51.50	7.34	57,890
1/28/2008	+0.50 / +1.02%	50.00	50.00	49.00	49.50	49.50	7.05	17,230
1/25/2008	+0.80 / +1.66%	48.20	49.00	48.20	49.00	49.00	6.98	24,480
1/24/2008	-0.30 / -0.62%	50.50	50.50	48.20	48.20	48.20	6.87	58,120
1/23/2008	-2.00 / -3.96%	50.00	51.00	48.00	48.50	48.50	6.91	26,040
1/22/2008	-1.50 / -2.88%	51.00	51.00	50.00	50.50	50.50	7.20	49,360
1/21/2008	-1.00 / -1.89%	53.00	53.00	52.00	52.00	52.00	7.41	15,790
1/18/2008	+2.00 / +3.92%	51.00	53.00	50.50	53.00	53.00	7.55	37,470
1/17/2008	0.00 / 0.00%	53.00	53.00	51.00	51.00	51.00	7.27	129,050
1/16/2008	+2.00 / +4.08%	51.00	51.00	50.00	51.00	51.00	7.27	73,420
1/15/2008	-7.00 / -12.50%	49.00	49.00	48.50	49.00	49.00	6.98	47,410
1/14/2008	-1.50 / -2.61%	55.00	57.50	55.00	56.00	56.00	7.25	56,100
1/11/2008	+1.00 / +1.77%	57.50	58.50	57.50	57.50	57.50	7.45	56,500
1/10/2008	-0.50 / -0.88%	56.00	57.00	56.00	56.50	56.50	7.32	63,860

<<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%