Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2014	-0.10 / -0.85%	11.60	11.60	11.20	11.60	11.60	4.50	27,060
4/21/2014	-0.10 / -0.85%	11.70	11.70	11.70	11.70	11.70	4.54	31,500
4/18/2014	-0.20 / -1.67%	11.80	11.90	11.50	11.80	11.80	4.58	9,520
4/17/2014	+0.40 / +3.45%	11.90	12.00	10.80	12.00	12.00	4.66	15,230
4/16/2014	-0.70 / -5.69%	12.10	12.20	11.50	11.60	11.60	4.50	22,590
4/15/2014	0.00 / 0.00%	12.30	12.30	12.30	12.30	12.30	4.77	2,000
4/14/2014	0.00 / 0.00%	12.40	12.40	12.20	12.30	12.30	4.77	10,700
4/11/2014	0.00 / 0.00%	12.10	12.30	12.10	12.30	12.30	4.77	2,500
4/10/2014	-0.10 / -0.81%	12.40	12.40	12.00	12.30	12.30	4.77	23,080
4/8/2014	0.00 / 0.00%	12.30	12.40	12.30	12.40	12.40	4.81	7,010
4/7/2014	-0.20 / -1.59%	12.40	12.40	12.00	12.40	12.40	4.81	11,100
4/4/2014	0.00 / 0.00%	12.60	12.60	12.60	12.60	12.60	4.89	1,000
4/3/2014	+0.10 / +0.80%	12.50	12.60	11.80	12.60	12.60	4.89	1,310
4/2/2014	+0.20 / +1.63%	12.20	12.80	11.60	12.50	12.50	4.85	26,450
4/1/2014	-0.60 / -4.65%	12.90	12.90	12.30	12.30	12.30	4.77	9,290
3/31/2014	0.00 / 0.00%	13.00	13.00	12.30	12.90	12.90	5.00	21,000
3/28/2014	0.00 / 0.00%	13.00	13.00	12.90	12.90	12.90	5.00	1,550
3/27/2014	-0.10 / -0.77%	12.30	13.00	12.30	12.90	12.90	5.00	3,550
3/26/2014	-0.10 / -0.76%	13.10	13.10	12.60	13.00	13.00	5.04	14,050
3/25/2014	+0.10 / +0.77%	13.10	13.10	13.00	13.10	13.10	5.08	22,740
3/24/2014	+0.20 / +1.56%	12.90	13.10	12.90	13.00	13.00	5.04	20,140
3/21/2014	0.00 / 0.00%	12.80	12.80	12.70	12.80	12.80	4.97	11,910
3/20/2014	0.00 / 0.00%	12.80	12.80	12.40	12.80	12.80	4.97	29,300
3/19/2014	+0.20 / +1.59%	12.60	12.80	12.60	12.80	12.80	4.97	21,050
3/18/2014	+0.10 / +0.80%	12.50	12.60	12.50	12.60	12.60	4.89	6,000
3/17/2014	+0.10 / +0.81%	12.40	12.50	12.40	12.50	12.50	4.85	4,650
3/14/2014	-0.10 / -0.80%	12.50	12.50	12.20	12.40	12.40	4.81	18,510
3/13/2014	+0.30 / +2.46%	12.20	12.50	12.20	12.50	12.50	4.85	6,670
3/12/2014	-0.30 / -2.40%	12.60	12.60	12.10	12.20	12.20	4.73	3,550
3/11/2014	0.00 / 0.00%	12.50	12.50	12.50	12.50	12.50	4.85	1,040

<<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	16,600	11.20	-1.75%
BVG	0	2.20	0.00%
DTL	700	9.50	-1.04%
HMG	0	11.60	0.00%
HPG	10,280,000	26.15	-0.57%
HSG	2,640,900	17.10	-1.44%
ITQ	98,600	2.80	3.70%