Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2009	-1.10 / -3.45%	30.60	31.90	30.40	30.80	30.80	4.73	106,500
5/25/2009	+1.50 / +4.93%	31.90	31.90	31.40	31.90	31.90	4.90	144,080
5/22/2009	-1.50 / -4.70%	31.50	31.60	30.40	30.40	30.40	4.67	247,310
5/21/2009	+1.50 / +4.93%	31.90	31.90	31.00	31.90	31.90	4.90	291,950
5/20/2009	+1.40 / +4.83%	30.40	30.40	30.00	30.40	30.40	4.67	255,550
5/19/2009	+1.30 / +4.69%	29.00	29.00	29.00	29.00	29.00	4.45	4,170
5/18/2009	+1.30 / +4.92%	27.70	27.70	27.70	27.70	27.70	4.25	8,030
5/15/2009	+1.20 / +4.76%	26.40	26.40	26.40	26.40	26.40	4.05	41,140
5/14/2009	0.00 / 0.00%	25.20	25.20	24.50	25.20	25.20	3.87	228,850
5/13/2009	+2.30 / +10.04%	24.00	25.20	24.00	25.20	25.20	3.87	183,950
5/12/2009	+1.00 / +4.57%	22.90	22.90	21.90	22.90	22.90	3.52	150,170
5/11/2009	+0.30 / +1.39%	21.90	22.00	21.60	21.90	21.90	3.36	84,100
5/8/2009	0.00 / 0.00%	21.60	22.00	21.30	21.60	21.60	3.32	67,610
5/7/2009	+0.40 / +1.89%	21.20	21.60	20.10	21.60	21.60	3.32	144,660
5/6/2009	-0.40 / -1.85%	20.90	21.60	20.70	21.20	21.19	3.25	118,090
5/5/2009	+1.00 / +4.85%	21.60	21.60	21.50	21.60	21.60	3.32	117,080
5/4/2009	+0.90 / +4.57%	20.60	20.60	20.60	20.60	20.60	3.16	33,380
4/29/2009	+0.80 / +4.23%	19.00	19.70	18.60	19.70	19.70	3.02	62,620
4/28/2009	+0.40 / +2.16%	18.80	19.10	18.50	18.90	18.90	2.90	31,350
4/27/2009	-0.80 / -4.15%	18.80	19.30	18.40	18.50	18.50	2.84	118,460
4/24/2009	-1.00 / -4.93%	19.30	19.50	19.30	19.30	19.30	2.96	132,110
4/23/2009	-1.00 / -4.69%	20.30	21.30	20.30	20.30	20.30	3.12	78,920
4/22/2009	+0.80 / +3.90%	21.40	21.50	20.70	21.30	21.30	3.27	42,840
4/21/2009	+0.10 / +0.49%	19.40	20.50	19.40	20.50	20.50	3.15	73,110
4/20/2009	-1.00 / -4.67%	21.40	21.40	20.40	20.40	20.40	3.13	157,070
4/17/2009	+1.00 / +4.90%	21.40	21.40	19.40	21.40	21.40	3.29	217,240
4/16/2009	+0.90 / +4.62%	20.10	20.40	20.00	20.40	20.40	3.13	158,390
4/15/2009	-0.80 / -3.94%	19.60	20.20	19.40	19.50	19.50	2.99	65,420
4/14/2009	0.00 / 0.00%	20.50	20.70	19.70	20.30	20.30	3.12	135,900
4/13/2009	+0.90 / +4.64%	20.30	20.30	20.30	20.30	20.30	3.12	89,990

<<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%