Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-1.10 / -2.84%	38.60	38.60	37.30	37.70	37.82	30.12	734,500
5/26/2021	-1.00 / -2.51%	39.50	39.60	38.45	38.80	38.90	31.00	616,300
5/25/2021	+1.70 / +4.46%	37.05	40.45	37.05	39.80	38.10	31.80	972,300
5/24/2021	-0.50 / -1.30%	38.00	38.60	37.50	38.10	38.00	30.44	763,700
5/21/2021	-0.90 / -2.28%	38.20	38.70	37.00	38.60	37.98	30.84	713,500
5/20/2021	-1.10 / -2.71%	39.00	39.90	37.80	39.50	38.80	31.56	1,353,000
5/19/2021	-0.45 / -1.10%	41.05	41.65	40.10	40.60	40.68	32.44	773,700
5/18/2021	+1.55 / +3.92%	39.70	41.60	39.70	41.05	39.70	32.80	710,400
5/17/2021	-1.00 / -2.47%	40.00	40.00	38.50	39.50	38.50	31.56	1,363,300
5/14/2021	-0.50 / -1.22%	41.00	41.80	39.45	40.50	40.77	32.36	1,480,200
5/13/2021	+1.45 / +3.67%	39.55	42.30	39.55	41.00	41.74	32.76	1,302,900
5/12/2021	+2.55 / +6.89%	36.20	39.55	36.20	39.55	37.88	31.60	1,059,400
5/11/2021	-0.20 / -0.54%	38.60	38.65	35.90	37.00	37.24	29.56	1,698,500
5/10/2021	+2.40 / +6.90%	36.00	37.20	35.00	37.20	36.98	29.72	725,700
5/7/2021	+2.25 / +6.91%	32.20	34.80	32.20	34.80	34.34	27.80	1,748,400
5/6/2021	+0.05 / +0.15%	32.20	32.95	32.20	32.55	32.54	26.01	614,200
5/5/2021	-0.30 / -0.91%	33.00	33.50	32.50	32.50	33.09	25.97	666,400
5/4/2021	+1.05 / +3.31%	31.00	33.05	30.70	32.80	32.07	26.21	899,400
4/29/2021	+0.50 / +1.60%	31.25	32.80	31.25	31.75	31.95	25.37	461,900
4/28/2021	+0.75 / +2.46%	31.20	31.80	30.75	31.25	31.08	24.97	466,900
4/27/2021	+0.30 / +0.99%	30.15	31.20	29.70	30.50	30.39	24.37	633,500
4/26/2021	-1.55 / -4.88%	31.80	32.00	30.20	30.20	30.88	24.13	763,800
4/23/2021	+0.50 / +1.60%	31.00	32.00	29.80	31.75	30.96	25.37	1,038,600
4/22/2021	-2.35 / -6.99%	33.60	33.60	31.25	31.25	32.26	24.97	899,500
4/20/2021	-1.50 / -4.27%	35.55	35.60	33.50	33.60	34.55	26.85	1,000,600
4/19/2021	+2.10 / +6.36%	34.50	35.30	33.30	35.10	34.80	28.04	2,450,800
4/16/2021	+0.40 / +1.23%	32.60	33.95	31.60	33.00	33.06	26.37	1,067,900
4/15/2021	+0.60 / +1.88%	32.10	32.90	31.50	32.60	32.36	26.05	778,100
4/14/2021	+0.40 / +1.27%	31.55	32.00	30.60	32.00	31.32	25.57	557,400
4/13/2021	-0.45 / -1.40%	32.00	32.10	30.35	31.60	31.15	25.25	466,400

<<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%