Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2010	-0.80 / -2.40%	33.50	33.50	32.50	32.60	32.60	6.99	134,210
5/14/2010	+0.40 / +1.21%	33.80	33.80	32.80	33.40	33.40	7.16	94,910
5/13/2010	0.00 / 0.00%	34.40	34.40	33.00	33.00	33.00	7.08	101,910
5/12/2010	-1.70 / -4.90%	33.10	34.10	33.00	33.00	33.00	7.08	424,350
5/11/2010	-0.60 / -1.70%	35.30	36.00	34.70	34.70	34.70	7.44	107,580
5/10/2010	-1.60 / -4.34%	36.20	36.50	35.20	35.30	35.30	7.57	123,440
5/7/2010	-1.10 / -2.89%	37.00	37.40	36.10	36.90	36.90	7.91	176,170
5/6/2010	+1.80 / +4.97%	36.50	38.00	36.50	38.00	38.00	8.15	637,820
5/5/2010	-0.10 / -0.28%	35.70	37.00	35.60	36.20	36.20	7.76	276,410
5/4/2010	+0.10 / +0.28%	36.20	36.50	35.50	36.30	36.30	7.78	260,600
4/29/2010	+0.70 / +1.97%	35.90	36.70	35.90	36.20	36.20	7.76	378,690
4/28/2010	+0.70 / +2.01%	34.20	35.80	33.80	35.50	35.50	7.61	210,180
4/27/2010	-0.40 / -1.14%	35.00	35.20	34.50	34.80	34.80	7.46	176,610
4/26/2010	+0.10 / +0.28%	35.10	35.60	34.50	35.20	35.20	7.55	179,260
4/22/2010	0.00 / 0.00%	36.40	36.40	35.00	35.10	35.10	7.53	258,970
4/21/2010	+1.60 / +4.78%	34.00	35.10	33.90	35.10	35.10	7.53	553,330
4/20/2010	+0.60 / +1.82%	33.00	34.00	32.50	33.50	33.50	7.18	163,440
4/19/2010	-0.40 / -1.20%	32.80	33.30	32.60	32.90	32.90	7.05	83,410
4/16/2010	0.00 / 0.00%	33.50	33.50	33.10	33.30	33.30	7.14	161,410
4/15/2010	-0.20 / -0.60%	33.40	33.50	33.10	33.30	33.30	7.14	176,430
4/14/2010	+1.50 / +4.69%	32.00	33.60	32.00	33.50	33.50	7.18	117,710
4/13/2010	+0.40 / +1.27%	32.00	32.00	31.70	32.00	32.00	6.86	137,440
4/12/2010	-0.80 / -2.47%	31.60	31.60	31.60	31.60	31.60	6.77	96,620
4/9/2010	-0.30 / -0.92%	32.70	33.00	32.40	32.40	32.40	6.95	170,570
4/8/2010	-0.30 / -0.91%	33.00	33.60	32.70	32.70	32.70	7.01	74,380
4/7/2010	-0.40 / -1.20%	32.30	33.50	32.30	33.00	33.00	7.08	95,650
4/6/2010	+1.00 / +3.09%	34.00	34.00	33.00	33.40	33.40	7.16	458,590
4/5/2010	+1.50 / +4.85%	32.40	32.40	32.40	32.40	32.40	6.95	312,270
4/2/2010	0.00 / 0.00%	31.30	31.30	30.20	30.90	30.90	6.62	116,840
4/1/2010	0.00 / 0.00%	30.40	31.00	30.00	30.90	30.90	6.62	97,040

<<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	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%