Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2012	-0.10 / -0.70%	14.50	14.50	14.10	14.20	14.20	4.93	4,920
7/31/2012	-0.20 / -1.38%	14.30	14.30	14.30	14.30	14.30	4.96	5,100
7/30/2012	0.00 / 0.00%	14.50	14.60	14.50	14.50	14.50	4.75	32,000
7/27/2012	0.00 / 0.00%	14.50	14.50	14.30	14.50	14.50	4.75	30,980
7/26/2012	+0.20 / +1.40%	14.50	14.50	14.40	14.50	14.50	4.75	27,080
7/25/2012	-0.10 / -0.69%	14.60	14.60	14.30	14.30	14.30	4.69	1,470
7/24/2012	0.00 / 0.00%	14.50	14.50	14.30	14.40	14.40	4.72	23,700
7/23/2012	+0.40 / +2.86%	14.10	14.40	14.10	14.40	14.40	4.72	23,150
7/20/2012	+0.10 / +0.72%	14.00	14.20	14.00	14.00	14.00	4.59	31,990
7/19/2012	+0.10 / +0.72%	13.80	13.90	13.80	13.90	13.90	4.56	19,100
7/18/2012	0.00 / 0.00%	13.80	13.80	13.80	13.80	13.80	4.52	15,000
7/17/2012	+0.10 / +0.73%	13.60	13.80	13.60	13.80	13.80	4.52	3,150
7/16/2012	0.00 / 0.00%	13.70	13.80	13.70	13.70	13.70	4.49	29,700
7/13/2012	+0.10 / +0.74%	13.80	13.80	13.00	13.70	13.70	4.49	625,203
7/12/2012	+0.10 / +0.74%	13.50	13.60	13.40	13.60	13.60	4.46	8,900
7/11/2012	+0.50 / +3.85%	13.40	13.50	13.20	13.50	13.50	4.42	8,000
7/10/2012	-0.50 / -3.70%	13.50	13.50	13.00	13.00	13.00	4.26	26,500
7/9/2012	0.00 / 0.00%	13.60	13.60	13.50	13.50	13.50	4.42	626,223
7/6/2012	0.00 / 0.00%	13.50	13.60	13.30	13.50	13.50	4.42	1,210,225
7/5/2012	+0.10 / +0.75%	13.40	13.50	13.40	13.50	13.50	4.42	3,820
7/4/2012	+0.10 / +0.75%	13.30	13.40	13.30	13.40	13.40	4.39	17,290
7/3/2012	0.00 / 0.00%	13.10	13.30	13.10	13.30	13.30	4.36	6,540
7/2/2012	+0.10 / +0.76%	13.20	13.30	13.20	13.30	13.30	4.36	913,040
6/29/2012	+0.20 / +1.54%	13.20	13.20	13.00	13.20	13.20	4.33	4,870
6/28/2012	+0.10 / +0.78%	13.00	13.00	12.90	13.00	13.00	4.26	30,140
6/27/2012	0.00 / 0.00%	13.00	13.00	12.90	12.90	12.90	4.23	9,580
6/26/2012	0.00 / 0.00%	12.90	12.90	12.80	12.90	12.90	4.23	7,500
6/25/2012	-0.40 / -3.01%	12.90	13.30	12.90	12.90	12.90	4.23	17,010
6/22/2012	-0.10 / -0.75%	13.40	13.40	13.00	13.30	13.30	4.36	31,600
6/21/2012	0.00 / 0.00%	13.40	13.40	13.40	13.40	13.40	4.39	6,000

<<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	300	11.40	1.79%
BVG	20,000	2.20	0.00%
DTL	300	9.65	1.05%
HMG	0	11.60	0.00%
HPG	2,325,800	26.55	-0.38%
HSG	596,800	17.25	-0.86%
ITQ	42,800	2.70	0.00%