Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2009	-1.50 / -4.78%	29.90	29.90	29.90	29.90	29.90	6.24	2,720
6/15/2009	-1.60 / -4.85%	31.40	31.40	31.40	31.40	31.40	6.55	40,930
6/12/2009	+0.40 / +1.23%	34.20	34.20	31.10	33.00	33.00	6.89	281,210
6/11/2009	-9.60 / -22.75%	32.60	32.60	32.60	32.60	32.60	6.80	164,630
6/10/2009	-2.20 / -4.95%	42.20	42.50	42.20	42.20	42.20	6.48	180,440
6/9/2009	+1.20 / +2.78%	44.80	44.80	43.00	44.40	44.40	6.82	336,490
6/8/2009	+2.00 / +4.85%	43.20	43.20	43.20	43.20	43.20	6.63	59,790
6/5/2009	+1.90 / +4.83%	41.20	41.20	41.20	41.20	41.20	6.33	170,640
6/4/2009	+1.80 / +4.80%	39.30	39.30	39.30	39.30	39.30	6.03	39,960
6/3/2009	+1.70 / +4.75%	37.50	37.50	37.50	37.50	37.50	5.76	33,240
6/2/2009	+1.70 / +4.99%	35.80	35.80	35.80	35.80	35.80	5.50	28,210
6/1/2009	+1.60 / +4.92%	34.10	34.10	34.10	34.10	34.10	5.24	15,770
5/29/2009	+1.50 / +4.84%	32.50	32.50	32.50	32.50	32.50	4.99	29,720
5/28/2009	+1.40 / +4.73%	29.00	31.00	29.00	31.00	31.00	4.76	179,410
5/27/2009	-1.20 / -3.90%	30.00	30.80	29.30	29.60	29.60	4.54	167,920
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

<<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%