Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/5/2022	-0.20 / -0.49%	41.10	41.20	40.15	40.90	40.80	33.45	251,900
4/4/2022	-0.70 / -1.67%	41.90	42.00	40.80	41.10	41.34	33.61	340,000
4/1/2022	+0.65 / +1.58%	40.50	41.95	40.50	41.80	41.29	34.18	225,400
3/31/2022	-2.85 / -6.48%	44.05	44.25	40.95	41.15	42.19	33.65	677,500
3/30/2022	+0.10 / +0.23%	43.10	45.35	43.10	44.00	44.32	35.98	537,500
3/29/2022	+0.20 / +0.46%	43.50	44.20	43.10	43.90	43.80	35.90	335,300
3/28/2022	-0.30 / -0.68%	43.80	44.80	42.60	43.70	43.41	35.74	494,400
3/25/2022	+1.70 / +4.02%	42.25	44.10	42.10	44.00	43.26	35.98	592,400
3/24/2022	+0.25 / +0.59%	42.95	42.95	42.20	42.30	42.49	34.59	310,200
3/23/2022	+0.35 / +0.84%	42.90	43.00	41.90	42.05	42.53	34.39	591,500
3/22/2022	+0.20 / +0.48%	41.35	41.80	40.90	41.70	41.20	34.10	323,300
3/21/2022	0.00 / 0.00%	41.95	42.20	41.45	41.50	41.80	33.94	262,300

<<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%