Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2009	+0.30 / +0.81%	38.00	38.00	37.00	37.50	37.50	7.82	267,490
8/27/2009	+1.60 / +4.49%	35.80	37.30	35.60	37.20	37.20	7.76	456,510
8/26/2009	+0.70 / +2.01%	35.80	35.90	34.90	35.60	35.60	7.43	251,080
8/25/2009	-0.10 / -0.29%	34.30	36.00	34.30	34.90	34.90	7.28	177,370
8/24/2009	-0.10 / -0.28%	34.30	35.50	34.30	35.00	35.00	7.30	225,500
8/21/2009	-1.80 / -4.88%	36.90	38.60	35.10	35.10	35.10	7.32	355,520
8/20/2009	+1.70 / +4.83%	36.00	36.90	35.50	36.90	36.90	7.70	438,520
8/19/2009	+1.60 / +4.76%	35.20	35.20	35.10	35.20	35.20	7.34	217,680
8/18/2009	+1.60 / +5.00%	32.00	33.60	32.00	33.60	33.60	7.01	263,320
8/17/2009	-0.70 / -2.14%	32.00	32.80	32.00	32.00	32.00	6.68	168,080
8/14/2009	-1.50 / -4.39%	33.00	34.00	32.70	32.70	32.70	6.82	149,880
8/13/2009	-0.40 / -1.16%	35.70	35.70	33.00	34.20	34.20	7.14	497,430
8/12/2009	+1.60 / +4.85%	34.60	34.60	34.10	34.60	34.60	7.22	736,680
8/11/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	6.89	84,920
8/10/2009	+1.50 / +5.00%	31.50	31.50	31.50	31.50	31.50	6.57	43,610
8/7/2009	+1.40 / +4.90%	28.60	30.00	28.60	30.00	30.00	6.26	471,730
8/6/2009	+1.30 / +4.76%	27.80	28.60	27.80	28.60	28.60	5.97	515,970
8/5/2009	+0.10 / +0.37%	26.60	27.30	26.50	27.30	27.30	5.70	72,270
8/4/2009	+0.70 / +2.64%	27.20	27.20	26.80	27.20	27.20	5.68	42,930
8/3/2009	0.00 / 0.00%	25.70	26.50	25.70	26.50	26.50	5.53	44,180
7/31/2009	0.00 / 0.00%	27.00	27.00	26.10	26.50	26.50	5.53	33,100
7/30/2009	+0.30 / +1.15%	25.80	26.50	25.60	26.50	26.50	5.53	39,440
7/29/2009	-0.80 / -2.96%	26.50	27.00	26.20	26.20	26.20	5.47	33,070
7/28/2009	-1.00 / -3.57%	27.00	28.00	26.80	27.00	27.00	5.63	117,450
7/27/2009	+0.70 / +2.56%	28.60	28.60	27.30	28.00	28.00	5.84	102,160
7/24/2009	+1.30 / +5.00%	27.30	27.30	27.30	27.30	27.30	5.70	97,970
7/23/2009	+0.70 / +2.77%	24.50	26.00	24.50	26.00	26.00	5.43	19,000
7/22/2009	0.00 / 0.00%	25.50	25.50	25.20	25.30	25.30	5.28	37,430
7/21/2009	+0.70 / +2.85%	25.80	25.80	25.00	25.30	25.30	5.28	45,270
7/20/2009	-0.30 / -1.20%	24.60	25.00	24.40	24.60	24.60	5.13	53,070

<<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%