Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2022	-0.20 / -1.06%	19.05	19.05	18.15	18.65	18.39	18.65	132,500
7/18/2022	-0.25 / -1.31%	19.10	19.20	18.30	18.85	18.78	18.85	102,900
7/15/2022	+0.40 / +2.14%	18.70	19.50	18.70	19.10	19.13	19.10	305,000
7/14/2022	-0.10 / -0.53%	18.35	18.75	18.30	18.70	18.51	18.70	138,100
7/13/2022	+0.40 / +2.17%	18.50	18.85	18.40	18.80	18.61	18.80	250,900
7/12/2022	+0.10 / +0.55%	18.20	18.55	17.80	18.40	18.26	18.40	163,600
7/11/2022	-0.05 / -0.27%	18.35	18.45	17.65	18.30	18.07	18.30	88,000
7/8/2022	+0.55 / +3.09%	17.90	18.50	17.90	18.35	18.26	18.35	62,100
7/7/2022	0.00 / 0.00%	17.70	18.20	17.65	17.80	17.86	17.80	38,100
7/6/2022	-0.30 / -1.66%	18.00	18.30	17.75	17.80	17.92	17.80	32,300
7/5/2022	+0.05 / +0.28%	18.40	18.40	17.75	18.10	17.97	18.10	71,000
7/4/2022	+0.05 / +0.28%	18.45	18.45	18.05	18.05	18.14	18.05	30,100
7/1/2022	-0.10 / -0.55%	18.10	18.45	17.55	18.00	17.85	18.00	65,700
6/30/2022	-0.30 / -1.63%	18.40	18.70	18.10	18.10	18.38	18.10	95,000
6/29/2022	-0.10 / -0.54%	18.45	18.60	18.10	18.40	18.37	18.40	101,800
6/28/2022	+0.40 / +2.21%	18.40	18.50	18.10	18.50	18.32	18.50	81,900
6/27/2022	+0.90 / +4.33%	21.40	22.00	21.30	21.70	21.63	18.08	142,400
6/24/2022	+0.50 / +2.46%	20.30	21.40	20.20	20.80	21.12	17.33	157,500
6/23/2022	+0.90 / +4.64%	19.90	20.30	19.35	20.30	19.69	16.92	151,300
6/22/2022	+0.65 / +3.47%	19.05	19.80	19.05	19.40	19.44	16.17	90,100
6/21/2022	-1.25 / -6.25%	18.70	20.00	18.70	18.75	19.12	15.63	143,500
6/20/2022	-1.50 / -6.98%	21.90	21.90	20.00	20.00	20.15	16.67	412,800
6/17/2022	-1.60 / -6.93%	22.50	22.50	21.50	21.50	21.65	17.92	324,700
6/16/2022	+0.10 / +0.43%	23.00	23.50	22.70	23.10	23.13	19.25	138,600
6/15/2022	-1.00 / -4.17%	24.10	24.30	22.45	23.00	23.24	19.17	172,600
6/14/2022	-0.80 / -3.23%	24.55	24.80	23.15	24.00	24.15	20.00	215,700
6/13/2022	-1.80 / -6.77%	25.80	25.90	24.75	24.80	24.96	20.67	215,500
6/10/2022	-0.60 / -2.21%	27.20	27.45	26.60	26.60	26.96	22.17	134,000
6/9/2022	+1.45 / +5.63%	25.75	27.50	25.75	27.20	27.11	22.67	197,300
6/8/2022	+0.55 / +2.18%	25.30	25.75	25.25	25.75	25.53	21.46	140,100

<<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%