Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2007	-3.50 / -4.83%	71.00	71.00	69.00	69.00	69.00	6.36	57,410
3/21/2007	-2.00 / -2.68%	74.50	74.50	72.50	72.50	72.50	6.69	52,950
3/20/2007	-3.50 / -4.49%	78.00	80.00	74.50	74.50	74.50	6.87	86,870
3/19/2007	+3.50 / +4.70%	77.50	78.00	77.50	78.00	78.00	7.19	76,270
3/16/2007	0.00 / 0.00%	74.50	74.50	71.00	74.50	74.50	6.87	56,880
3/15/2007	-3.50 / -4.49%	74.50	74.50	74.50	74.50	74.50	6.87	5,420
3/14/2007	-4.00 / -4.88%	79.00	79.00	78.00	78.00	78.00	7.19	23,360
3/13/2007	-4.00 / -4.65%	82.00	82.00	82.00	82.00	82.00	7.56	50,680
3/12/2007	+3.50 / +4.24%	86.00	86.50	86.00	86.00	86.00	7.93	79,520
3/9/2007	+3.50 / +4.43%	82.50	82.50	82.50	82.50	82.50	7.61	31,100
3/8/2007	+3.50 / +4.64%	79.00	79.00	79.00	79.00	79.00	7.28	83,480
3/7/2007	+3.50 / +4.86%	75.50	75.50	75.50	75.50	75.50	6.96	49,320
3/6/2007	+3.00 / +4.35%	72.00	72.00	72.00	72.00	72.00	6.64	68,510
3/5/2007	+2.00 / +2.99%	69.00	70.00	69.00	69.00	69.00	6.36	85,830
3/2/2007	0.00 / 0.00%	67.00	67.00	67.00	67.00	67.00	6.18	53,370
3/1/2007	0.00 / 0.00%	67.00	67.00	67.00	67.00	67.00	6.18	54,490
2/28/2007	0.00 / 0.00%	67.00	70.00	67.00	67.00	67.00	6.18	75,140
2/27/2007	+3.00 / +4.69%	67.00	67.00	67.00	67.00	67.00	6.18	17,610
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

<<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%