Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2012	-0.20 / -1.52%	13.00	13.00	12.80	13.00	13.00	4.26	7,500
5/28/2012	+0.20 / +1.54%	13.20	13.30	12.80	13.20	13.20	4.33	27,270
5/25/2012	+0.20 / +1.56%	13.00	13.00	12.90	13.00	13.00	4.26	9,500
5/24/2012	-0.40 / -3.03%	13.00	13.10	12.80	12.80	12.80	4.19	7,000
5/23/2012	0.00 / 0.00%	13.00	13.20	13.00	13.20	13.20	4.33	7,000
5/22/2012	+0.30 / +2.33%	12.40	13.20	12.40	13.20	13.20	4.33	8,990
5/21/2012	+0.60 / +4.88%	12.50	12.90	12.40	12.90	12.90	4.23	25,090
5/18/2012	-0.10 / -0.81%	12.40	12.40	11.80	12.30	12.30	4.03	32,080
5/17/2012	-0.30 / -2.36%	12.50	13.10	12.40	12.40	12.40	4.06	21,730
5/16/2012	0.00 / 0.00%	12.70	12.70	12.50	12.70	12.70	4.16	19,080
5/15/2012	-0.60 / -4.51%	12.80	13.30	12.70	12.70	12.70	4.16	38,190
5/14/2012	-0.60 / -4.32%	13.70	13.90	13.30	13.30	13.30	4.36	27,270
5/11/2012	0.00 / 0.00%	13.70	13.90	13.60	13.90	13.90	4.56	25,600
5/10/2012	+0.30 / +2.21%	13.20	14.00	13.20	13.90	13.90	4.56	53,680
5/9/2012	+0.10 / +0.74%	13.50	13.70	13.40	13.60	13.60	4.46	17,140
5/8/2012	+0.20 / +1.50%	13.80	13.80	13.40	13.50	13.50	4.42	32,190
5/7/2012	+0.50 / +3.91%	13.40	13.40	13.10	13.30	13.30	4.36	29,850
5/4/2012	+0.10 / +0.79%	13.00	13.00	12.50	12.80	12.80	4.19	57,760
5/3/2012	-0.10 / -0.78%	12.50	12.70	12.20	12.70	12.70	4.16	49,830
5/2/2012	-0.10 / -0.78%	13.00	13.00	12.60	12.80	12.80	4.19	12,180
4/27/2012	+0.10 / +0.78%	13.00	13.00	12.80	12.90	12.90	4.23	5,250
4/26/2012	+0.10 / +0.79%	12.80	12.90	12.30	12.80	12.80	4.19	39,040
4/25/2012	0.00 / 0.00%	12.60	12.80	12.40	12.70	12.70	4.16	140,872
4/24/2012	+0.20 / +1.60%	12.50	12.70	12.40	12.70	12.70	4.16	65,870
4/23/2012	-0.20 / -1.57%	12.70	12.70	12.30	12.50	12.50	4.10	35,150
4/20/2012	0.00 / 0.00%	12.20	12.70	12.20	12.70	12.70	4.16	11,270
4/19/2012	0.00 / 0.00%	13.00	13.10	12.20	12.70	12.70	4.16	27,580
4/18/2012	+0.60 / +4.96%	11.90	12.70	11.80	12.70	12.70	4.16	128,760
4/17/2012	+0.50 / +4.31%	11.60	12.10	11.50	12.10	12.10	3.97	74,930
4/16/2012	+0.50 / +4.50%	11.40	11.60	11.20	11.60	11.60	3.80	50,140

<<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%