Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2008	-0.50 / -1.41%	35.00	35.00	35.00	35.00	35.00	5.04	520
5/13/2008	-0.70 / -1.93%	35.50	35.50	35.50	35.50	35.50	5.12	1,440
5/12/2008	-0.70 / -1.90%	36.20	36.20	36.20	36.20	36.20	5.22	340
5/9/2008	-0.70 / -1.86%	36.90	36.90	36.90	36.90	36.90	5.32	1,500
5/8/2008	-0.70 / -1.83%	37.60	37.80	37.60	37.60	37.60	5.42	67,450
5/7/2008	-0.30 / -0.78%	37.90	38.30	37.90	38.30	38.30	5.52	87,810
5/6/2008	-0.70 / -1.78%	38.60	38.80	38.60	38.60	38.60	5.56	62,950
5/5/2008	-0.80 / -2.00%	40.90	40.90	39.30	39.30	39.30	5.66	31,340
4/29/2008	+0.70 / +1.78%	40.10	40.10	39.50	40.10	40.10	5.78	79,090
4/28/2008	+0.70 / +1.81%	39.40	39.40	39.40	39.40	39.40	5.68	34,670
4/25/2008	-0.70 / -1.78%	38.70	38.70	38.70	38.70	38.70	5.58	14,640
4/24/2008	-0.80 / -1.99%	39.40	39.40	39.40	39.40	39.40	5.68	35,570
4/23/2008	-0.80 / -1.95%	40.20	40.20	40.20	40.20	40.20	5.79	3,450
4/22/2008	-0.80 / -1.91%	41.00	41.00	41.00	41.00	41.00	5.91	12,530
4/21/2008	-0.80 / -1.88%	41.80	41.80	41.80	41.80	41.80	6.02	10,410
4/18/2008	-0.80 / -1.84%	42.60	42.60	42.60	42.60	42.60	6.14	34,810
4/17/2008	+0.80 / +1.88%	41.80	43.40	41.80	43.40	43.40	6.26	74,620
4/16/2008	-1.30 / -2.96%	42.60	42.60	42.60	42.60	42.60	6.14	3,910
4/11/2008	-0.80 / -1.79%	43.90	43.90	43.90	43.90	43.90	6.26	5,410
4/10/2008	-0.90 / -1.97%	44.70	44.70	44.70	44.70	44.70	6.37	2,980
4/9/2008	-0.90 / -1.94%	46.00	46.00	45.60	45.60	45.60	6.50	51,530
4/8/2008	0.00 / 0.00%	47.40	47.40	45.60	46.50	46.50	6.63	155,140
4/7/2008	+0.90 / +1.97%	46.50	46.50	46.50	46.50	46.50	6.63	10,050
4/4/2008	+0.40 / +0.88%	45.60	45.60	45.60	45.60	45.60	6.50	220
4/3/2008	+0.40 / +0.89%	44.80	45.20	44.80	45.20	45.20	6.44	2,010
4/2/2008	+0.40 / +0.90%	44.80	44.80	44.80	44.80	44.80	6.38	1,310
4/1/2008	+0.40 / +0.91%	44.40	44.40	44.40	44.40	44.40	6.33	2,400
3/31/2008	+0.40 / +0.92%	44.00	44.00	44.00	44.00	44.00	6.27	1,180
3/28/2008	+0.40 / +0.93%	43.60	43.60	43.60	43.60	43.60	6.21	9,210
3/27/2008	+0.40 / +0.93%	43.20	43.20	43.20	43.20	43.20	6.16	7,410

<<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%