Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2010	-0.50 / -1.67%	29.70	29.70	29.40	29.40	29.40	6.13	16,200
2/5/2010	-0.40 / -1.32%	29.40	30.30	29.40	29.90	29.90	6.24	29,910
2/4/2010	+0.40 / +1.34%	30.00	30.30	29.50	30.30	30.30	6.32	33,250
2/3/2010	+0.40 / +1.36%	29.90	29.90	29.60	29.90	29.90	6.24	18,400
2/2/2010	0.00 / 0.00%	29.50	29.90	29.10	29.50	29.50	6.16	11,350
2/1/2010	+0.70 / +2.43%	28.70	29.50	28.70	29.50	29.50	6.16	20,300
1/29/2010	+0.20 / +0.70%	29.00	29.60	28.30	28.80	28.80	6.01	10,870
1/28/2010	-1.30 / -4.35%	30.00	31.00	28.50	28.60	28.60	5.97	52,540
1/27/2010	-0.50 / -1.64%	31.00	31.00	29.50	29.90	29.90	6.24	28,400
1/26/2010	+1.40 / +4.83%	29.00	30.40	29.00	30.40	30.40	6.34	43,810
1/25/2010	+1.00 / +3.57%	28.00	29.00	28.00	29.00	29.00	6.05	9,970
1/22/2010	0.00 / 0.00%	28.00	28.50	27.60	28.00	28.00	5.84	26,390
1/21/2010	-0.70 / -2.44%	28.40	30.00	28.00	28.00	28.00	5.84	52,490
1/20/2010	-0.50 / -1.71%	30.40	30.40	28.50	28.70	28.70	5.99	10,440
1/19/2010	+0.20 / +0.69%	29.70	30.40	28.30	29.20	29.20	6.09	31,320
1/18/2010	-1.50 / -4.92%	30.10	30.10	29.00	29.00	29.00	6.05	51,090
1/15/2010	-0.80 / -2.56%	30.60	32.00	30.50	30.50	30.50	6.36	16,070
1/14/2010	+0.80 / +2.62%	31.00	31.50	30.00	31.30	31.30	6.53	29,840
1/13/2010	0.00 / 0.00%	30.50	31.00	29.00	30.50	30.50	6.36	95,500
1/12/2010	-1.00 / -3.17%	31.50	32.00	30.50	30.50	30.50	6.36	71,510
1/11/2010	-1.40 / -4.26%	33.00	33.00	31.50	31.50	31.50	6.57	65,370
1/8/2010	-1.70 / -4.91%	35.60	35.60	32.90	32.90	32.90	6.86	116,630
1/7/2010	+1.60 / +4.85%	32.30	34.60	32.30	34.60	34.60	7.22	141,600
1/6/2010	-0.40 / -1.20%	32.40	33.30	31.90	33.00	33.00	6.89	79,540
1/5/2010	+1.40 / +4.38%	33.60	33.60	32.10	33.40	33.40	6.97	71,640
1/4/2010	+1.50 / +4.92%	31.20	32.00	31.20	32.00	32.00	6.68	67,360
12/31/2009	+1.00 / +3.39%	30.90	30.90	30.50	30.50	30.50	6.36	112,840
12/30/2009	+1.00 / +3.51%	28.90	29.50	28.80	29.50	29.50	6.16	54,770
12/29/2009	0.00 / 0.00%	27.50	28.90	27.50	28.50	28.50	5.95	36,230
12/28/2009	+0.60 / +2.15%	28.40	29.00	26.90	28.50	28.50	5.95	38,780

<<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%