Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2013	+0.10 / +0.79%	12.60	12.70	12.60	12.70	12.70	4.81	9,920
8/21/2013	-0.30 / -2.33%	12.80	12.80	12.60	12.60	12.60	4.77	26,500
8/20/2013	+0.10 / +0.78%	12.90	12.90	12.80	12.90	12.90	4.88	3,330
8/19/2013	+0.10 / +0.79%	12.80	12.80	12.70	12.80	12.80	4.85	17,460
8/16/2013	-0.10 / -0.78%	12.90	12.90	12.70	12.70	12.70	4.81	39,610
8/15/2013	-0.10 / -0.78%	12.90	13.00	12.80	12.80	12.80	4.85	27,490
8/14/2013	+0.10 / +0.78%	13.00	13.00	12.60	12.90	12.90	4.88	25,740
8/13/2013	0.00 / 0.00%	13.00	13.10	12.80	12.80	12.80	4.85	23,660
8/12/2013	-0.40 / -3.03%	13.10	13.10	12.80	12.80	12.80	4.85	28,500
8/9/2013	+0.30 / +2.33%	13.20	13.20	13.20	13.20	13.20	5.00	4,100
8/8/2013	-0.30 / -2.27%	13.20	13.20	12.90	12.90	12.90	4.88	25,900
8/7/2013	+0.60 / +4.76%	12.70	13.30	12.70	13.20	13.20	5.00	9,630
8/6/2013	+0.20 / +1.61%	12.50	12.60	12.40	12.60	12.60	4.77	8,890
8/5/2013	+0.10 / +0.81%	12.30	12.50	12.30	12.40	12.40	4.69	14,610
8/2/2013	-0.10 / -0.81%	12.50	12.50	12.30	12.30	12.30	4.66	13,280
8/1/2013	+0.30 / +2.48%	12.10	12.40	12.00	12.40	12.40	4.69	17,180
7/31/2013	-0.30 / -2.42%	12.10	12.20	12.10	12.10	12.10	4.58	31,420
7/30/2013	0.00 / 0.00%	12.50	12.50	12.00	12.40	12.40	4.69	31,840
7/29/2013	-0.60 / -4.62%	12.30	12.80	12.30	12.40	12.40	4.69	90,260
7/26/2013	-0.20 / -1.52%	12.50	13.00	12.50	13.00	13.00	4.92	34,800
7/25/2013	-0.90 / -6.38%	13.30	13.90	13.20	13.20	13.20	5.00	132,240
7/24/2013	-0.20 / -1.40%	14.30	14.50	14.00	14.10	14.10	5.34	68,460
7/23/2013	-0.30 / -2.05%	14.40	14.60	14.30	14.30	14.30	5.41	33,260
7/22/2013	0.00 / 0.00%	14.60	14.60	14.50	14.60	14.60	5.53	33,510
7/19/2013	+0.10 / +0.69%	14.50	14.80	14.50	14.60	14.60	5.53	53,640
7/18/2013	-0.30 / -2.03%	14.70	14.70	14.50	14.50	14.50	5.49	46,990
7/17/2013	0.00 / 0.00%	14.80	14.80	14.70	14.80	14.80	5.60	23,000
7/16/2013	-0.20 / -1.33%	15.00	15.00	14.70	14.80	14.80	5.60	47,430
7/15/2013	-0.10 / -0.66%	15.20	15.20	15.00	15.00	15.00	5.68	42,630
7/12/2013	0.00 / 0.00%	15.10	15.20	15.00	15.10	15.10	5.72	31,830

<<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	16,600	11.20	-1.75%
BVG	0	2.20	0.00%
DTL	700	9.50	-1.04%
HMG	0	11.60	0.00%
HPG	10,280,000	26.15	-0.57%
HSG	2,640,900	17.10	-1.44%
ITQ	98,600	2.80	3.70%