Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2007	+2.00 / +3.85%	52.00	54.00	52.00	54.00	54.00	6.22	71,340
7/19/2007	+0.50 / +0.97%	51.50	52.00	51.00	52.00	52.00	5.99	14,090
7/18/2007	-0.50 / -0.96%	51.50	51.50	51.00	51.50	51.50	5.94	16,620
7/17/2007	+0.50 / +0.97%	51.50	52.00	51.50	52.00	52.00	5.99	25,780
7/16/2007	-0.50 / -0.96%	51.50	51.50	51.00	51.50	51.50	5.94	23,340
7/13/2007	0.00 / 0.00%	52.00	52.00	52.00	52.00	52.00	5.99	31,430
7/12/2007	-0.50 / -0.95%	52.50	52.50	52.00	52.00	52.00	5.99	21,160
7/11/2007	+1.00 / +1.94%	52.00	52.50	52.00	52.50	52.50	6.05	26,860
7/10/2007	+0.50 / +0.98%	51.50	52.00	51.50	51.50	51.50	5.94	21,740
7/9/2007	+1.10 / +2.20%	50.50	51.00	50.50	51.00	51.00	5.88	21,960
7/6/2007	+0.90 / +1.84%	49.00	49.90	49.00	49.90	49.90	5.75	13,760
7/5/2007	-0.80 / -1.61%	49.80	51.00	49.00	49.00	49.00	5.65	15,170
7/4/2007	+2.30 / +4.84%	47.50	49.80	47.50	49.80	49.80	5.74	6,480
7/3/2007	-2.50 / -5.00%	49.00	49.00	47.50	47.50	47.50	5.47	23,950
7/2/2007	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	5.76	23,180
6/29/2007	+1.00 / +2.00%	50.00	51.00	50.00	51.00	51.00	5.88	23,040
6/28/2007	-1.00 / -1.96%	51.00	51.00	50.00	50.00	50.00	5.76	17,720
6/27/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	30,750
6/26/2007	-1.00 / -1.90%	51.50	51.50	51.50	51.50	51.50	5.94	42,020
6/25/2007	-1.00 / -1.87%	53.50	53.50	52.50	52.50	52.50	6.05	11,120
6/22/2007	0.00 / 0.00%	53.50	53.50	52.00	53.50	53.50	6.17	23,490
6/21/2007	-2.00 / -3.60%	54.00	54.00	53.50	53.50	53.50	6.17	21,610
6/20/2007	0.00 / 0.00%	55.50	58.00	55.50	55.50	55.50	6.40	99,320
6/19/2007	+2.50 / +4.72%	55.50	55.50	55.50	55.50	55.50	6.40	133,250
6/18/2007	+1.00 / +1.92%	53.00	53.50	53.00	53.00	53.00	6.11	59,530
6/15/2007	+1.00 / +1.96%	51.50	52.00	51.50	52.00	52.00	5.99	47,280
6/14/2007	0.00 / 0.00%	51.00	51.50	51.00	51.00	51.00	5.88	27,050
6/13/2007	+0.50 / +0.99%	50.50	51.00	50.00	51.00	51.00	5.88	20,400
6/12/2007	-0.50 / -0.98%	51.00	51.00	50.50	50.50	50.50	5.82	14,100
6/11/2007	+0.50 / +0.99%	51.00	52.00	51.00	51.00	51.00	5.88	24,920

<<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	2,300	11.30	-0.88%
BVG	0	2.20	0.00%
DTL	0	9.65	0.00%
HMG	0	11.60	0.00%
HPG	10,259,000	26.45	-0.38%
HSG	3,139,700	17.65	1.15%
ITQ	344,000	2.80	3.70%