Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2011	0.00 / 0.00%	18.40	18.40	18.20	18.30	18.30	4.57	7,160
3/24/2011	0.00 / 0.00%	18.50	18.50	17.90	18.30	18.30	4.57	8,410
3/23/2011	-0.40 / -2.14%	18.30	18.60	18.20	18.30	18.30	4.57	12,500
3/22/2011	-0.40 / -2.09%	19.10	19.10	18.20	18.70	18.70	4.67	75,770
3/21/2011	+0.10 / +0.53%	18.90	19.10	18.90	19.10	19.10	4.77	12,880
3/18/2011	+0.60 / +3.26%	19.20	19.20	18.40	19.00	19.00	4.74	8,380
3/17/2011	-0.60 / -3.16%	19.50	19.50	18.40	18.40	18.40	4.59	3,310
3/16/2011	-0.30 / -1.55%	18.80	19.30	18.40	19.00	19.00	4.74	47,760
3/15/2011	+0.40 / +2.12%	19.30	19.30	19.30	19.30	19.30	4.82	10
3/14/2011	-0.10 / -0.53%	19.00	19.00	18.70	18.90	18.90	4.72	2,530
3/11/2011	-0.40 / -2.06%	19.50	19.70	19.00	19.00	19.00	4.74	8,070
3/10/2011	+0.50 / +2.65%	19.40	19.40	18.70	19.40	19.40	4.84	45,370
3/9/2011	-0.10 / -0.53%	18.50	19.00	18.50	18.90	18.90	4.72	10,290
3/8/2011	0.00 / 0.00%	19.20	19.20	19.00	19.00	19.00	4.74	10,510
3/7/2011	+0.10 / +0.53%	18.20	19.00	18.20	19.00	19.00	4.74	23,010
3/4/2011	-0.60 / -3.08%	18.40	19.40	18.40	18.90	18.90	4.72	14,120
3/3/2011	-0.10 / -0.51%	19.20	19.70	19.10	19.50	19.50	4.72	14,010
3/2/2011	-0.40 / -2.00%	19.30	19.80	19.10	19.60	19.60	4.74	11,490
3/1/2011	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	4.84	14,760
2/28/2011	0.00 / 0.00%	20.00	20.40	20.00	20.00	20.00	4.84	9,850
2/25/2011	+0.20 / +1.01%	19.60	20.00	19.60	20.00	20.00	4.84	1,590
2/24/2011	0.00 / 0.00%	19.60	20.00	19.00	19.80	19.80	4.79	7,010
2/23/2011	-0.20 / -1.00%	20.20	20.30	19.80	19.80	19.80	4.79	6,400
2/22/2011	0.00 / 0.00%	20.60	20.60	20.00	20.00	20.00	4.84	6,780
2/21/2011	-0.60 / -2.91%	19.60	20.00	19.60	20.00	20.00	4.84	72,600
2/18/2011	-1.00 / -4.63%	21.40	21.40	20.60	20.60	20.60	4.98	5,600
2/17/2011	-0.20 / -0.92%	21.60	21.60	20.80	21.60	21.60	5.22	201,910
2/16/2011	-0.10 / -0.46%	21.80	21.90	21.80	21.80	21.80	5.27	6,520
2/15/2011	-0.20 / -0.90%	22.40	22.40	21.90	21.90	21.90	5.30	230
2/14/2011	+0.10 / +0.45%	22.00	22.20	22.00	22.10	22.10	5.35	19,090

<<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%