Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	+0.40 / +1.55%	25.85	26.65	25.75	26.20	26.17	21.83	69,400
5/19/2022	-0.50 / -1.90%	24.95	26.25	24.95	25.80	25.70	21.50	86,000
5/18/2022	+0.75 / +2.88%	26.75	27.50	26.05	26.80	26.77	21.92	199,200
5/17/2022	+1.05 / +4.20%	25.05	26.30	24.10	26.05	25.18	21.30	235,100
5/16/2022	-0.60 / -2.34%	26.00	26.25	25.00	25.00	25.66	20.44	274,400
5/13/2022	-1.90 / -6.91%	27.50	27.55	25.60	25.60	26.53	20.94	253,800
5/12/2022	-1.90 / -6.46%	29.40	29.80	27.45	27.50	28.46	22.49	162,000
5/11/2022	-0.10 / -0.34%	30.00	30.30	29.20	29.40	29.71	24.04	142,100
5/10/2022	+0.45 / +1.55%	28.00	29.50	27.50	29.50	28.58	24.12	147,700
5/9/2022	-2.15 / -6.89%	31.10	31.10	29.05	29.05	29.54	23.76	258,000
5/6/2022	-0.20 / -0.64%	30.65	33.20	30.50	31.20	31.63	25.51	134,200
5/5/2022	-0.90 / -2.79%	32.35	33.65	30.60	31.40	31.65	25.68	178,300
5/4/2022	-1.50 / -4.44%	33.30	33.80	32.30	32.30	32.92	26.41	182,500
4/29/2022	0.00 / 0.00%	33.60	34.00	32.80	33.80	33.59	27.64	112,800
4/28/2022	+0.65 / +1.96%	33.45	33.90	33.00	33.80	33.42	27.64	62,700
4/27/2022	+2.15 / +6.94%	30.10	33.15	30.10	33.15	31.99	27.11	178,600
4/26/2022	-0.25 / -0.80%	31.20	31.20	29.50	31.00	30.30	25.35	443,800
4/25/2022	-2.30 / -6.86%	34.65	34.65	31.25	31.25	32.29	25.56	272,600
4/22/2022	+0.05 / +0.15%	33.50	34.65	33.35	33.55	33.82	27.44	208,100
4/21/2022	-0.70 / -2.05%	34.00	35.00	33.30	33.50	33.90	27.40	137,200
4/20/2022	-1.40 / -3.93%	36.00	36.50	33.90	34.20	35.29	27.97	194,800
4/19/2022	-2.40 / -6.32%	38.00	38.50	35.60	35.60	37.26	29.11	361,200
4/18/2022	-0.25 / -0.65%	38.25	38.55	36.80	38.00	37.57	31.08	252,300
4/15/2022	-0.80 / -2.05%	38.30	38.90	38.00	38.25	38.49	31.28	184,000
4/14/2022	-0.35 / -0.89%	39.40	39.75	38.70	39.05	39.16	31.93	159,200
4/13/2022	+2.40 / +6.49%	37.50	39.40	36.50	39.40	37.30	32.22	207,900
4/12/2022	-2.40 / -6.09%	39.60	39.65	37.00	37.00	38.28	30.26	350,700
4/8/2022	-1.10 / -2.72%	40.35	40.90	39.00	39.40	39.78	32.22	288,900
4/7/2022	-0.50 / -1.22%	41.00	41.10	40.40	40.50	40.68	33.12	220,200
4/6/2022	+0.10 / +0.24%	40.50	42.00	40.50	41.00	41.08	33.53	253,500

<<Previous 30 days Next 30 days>>

SMC News

24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10	SMC: Change in the 20th Business Registration Certificate
03/10	SMC: Adjustment of restrictions on shares of ESOP 2022
24/09	SMC: BOD resolution dated September 23, 2024

More News

Related Companies

	Volume	Price	Change
BCA	2,600	11.00	-0.90%
BVG	84,900	2.20	0.00%
DTL	15,900	10.65	-4.91%
HMG	0	11.60	0.00%
HPG	24,762,900	27.00	0.19%
HSG	5,626,100	20.20	-0.49%
ITQ	152,800	2.70	-3.57%