Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2021	+0.50 / +1.07%	46.60	48.40	46.10	47.30	47.18	38.29	924,800
8/3/2021	+0.10 / +0.21%	46.70	47.90	45.70	46.80	46.77	37.89	1,149,200
8/2/2021	+2.35 / +5.30%	44.50	47.40	44.50	46.70	46.29	37.81	1,937,300
7/30/2021	+1.35 / +3.14%	42.95	45.40	42.95	44.35	44.25	35.90	1,224,700
7/29/2021	+0.90 / +2.14%	42.30	43.00	41.85	43.00	42.42	34.81	941,600
7/28/2021	-1.40 / -3.22%	43.30	43.60	42.10	42.10	42.75	34.08	1,126,600
7/27/2021	0.00 / 0.00%	44.90	45.00	43.05	43.50	44.07	35.22	1,143,200
7/26/2021	+2.80 / +6.88%	40.20	43.50	40.20	43.50	41.86	35.22	1,553,600
7/23/2021	+0.60 / +1.50%	39.40	41.25	39.00	40.70	40.53	32.95	1,863,700
7/22/2021	+0.60 / +1.52%	39.50	40.60	39.00	40.10	39.88	32.46	1,203,700
7/21/2021	0.00 / 0.00%	39.60	40.00	39.25	39.50	39.58	31.98	656,400
7/20/2021	+1.95 / +5.19%	38.00	39.50	37.70	39.50	38.44	31.98	903,400
7/19/2021	-1.05 / -2.72%	39.35	40.50	36.90	37.55	39.09	30.40	2,955,000
7/16/2021	+1.55 / +4.18%	37.05	38.60	36.55	38.60	37.74	31.25	640,400
7/15/2021	+1.55 / +4.37%	35.00	37.05	34.00	37.05	35.85	29.99	413,500
7/14/2021	+1.50 / +4.41%	36.20	36.20	33.60	35.50	34.96	28.74	627,600
7/13/2021	+0.50 / +1.49%	34.40	34.80	33.00	34.00	33.84	27.52	397,100
7/12/2021	-2.50 / -6.94%	35.00	35.10	33.50	33.50	33.70	27.12	961,700
7/9/2021	-2.60 / -6.74%	38.05	38.60	36.00	36.00	37.25	29.14	918,400
7/8/2021	-1.25 / -3.14%	39.40	39.75	37.65	38.60	38.49	31.25	809,800
7/7/2021	0.00 / 0.00%	39.10	40.00	37.20	39.85	38.68	32.26	738,000
7/6/2021	-2.95 / -6.89%	42.80	42.80	39.85	39.85	41.60	32.26	993,800
7/5/2021	+1.40 / +3.38%	41.50	43.25	41.15	42.80	42.16	34.65	1,092,100
7/2/2021	+0.10 / +0.24%	41.50	41.60	41.10	41.40	41.34	33.52	704,700
7/1/2021	+1.25 / +3.12%	40.20	41.60	39.50	41.30	40.68	33.43	1,126,000
6/30/2021	+1.05 / +2.69%	39.00	40.60	39.00	40.05	39.67	32.42	785,700
6/29/2021	0.00 / 0.00%	39.70	39.75	38.70	39.00	39.25	31.57	787,200
6/28/2021	+1.10 / +2.90%	38.20	39.65	38.20	39.00	39.20	31.57	871,700
6/25/2021	+0.40 / +1.07%	37.50	37.90	36.80	37.90	37.44	30.68	324,900
6/24/2021	-0.40 / -1.06%	37.20	37.85	36.90	37.50	37.32	30.36	404,900

<<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%