Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2008	+0.10 / +0.29%	34.20	34.20	34.20	34.20	34.20	5.05	69,250
8/5/2008	-1.00 / -2.85%	34.10	34.10	34.10	34.10	34.10	4.91	3,950
8/4/2008	-1.00 / -2.77%	36.60	36.60	35.10	35.10	35.10	5.06	62,250
8/1/2008	+1.00 / +2.85%	36.10	36.10	35.50	36.10	36.10	5.20	133,030
7/31/2008	+1.00 / +2.93%	34.80	35.10	33.60	35.10	35.10	5.06	129,170
7/30/2008	+0.90 / +2.71%	34.10	34.10	32.30	34.10	34.10	4.91	100,240
7/29/2008	+0.90 / +2.79%	33.20	33.20	33.20	33.20	33.20	4.79	16,290
7/28/2008	+0.90 / +2.87%	30.60	32.30	30.50	32.30	32.30	4.66	152,810
7/25/2008	-0.90 / -2.79%	31.40	31.40	31.40	31.40	31.40	4.53	40,250
7/24/2008	-0.90 / -2.71%	32.30	32.30	32.30	32.30	32.30	4.66	17,780
7/23/2008	-1.00 / -2.92%	33.20	33.20	33.20	33.20	33.20	4.79	10
7/22/2008	-1.00 / -2.84%	34.20	34.20	34.20	34.20	34.20	4.93	10
7/21/2008	-1.00 / -2.76%	35.20	35.20	35.20	35.20	35.20	5.07	10
7/18/2008	-1.00 / -2.69%	37.20	38.00	36.10	36.20	36.20	5.22	56,220
7/17/2008	+1.00 / +2.76%	37.20	37.20	37.20	37.20	37.20	5.36	26,650
7/16/2008	+1.00 / +2.84%	35.20	36.20	34.20	36.20	36.20	5.22	165,520
7/15/2008	+1.00 / +2.92%	35.20	35.20	35.20	35.20	35.20	5.07	14,720
7/14/2008	+0.90 / +2.70%	34.20	34.20	34.20	34.20	34.20	4.93	8,160
7/11/2008	+0.90 / +2.78%	33.30	33.30	33.30	33.30	33.30	4.80	12,680
7/10/2008	+0.90 / +2.86%	32.40	32.40	32.00	32.40	32.40	4.67	63,590
7/9/2008	+0.40 / +1.29%	31.10	31.80	30.50	31.50	31.50	4.54	80,910
7/8/2008	-0.80 / -2.51%	31.00	31.10	31.00	31.10	31.10	4.48	54,500
7/7/2008	-0.90 / -2.74%	33.70	33.70	31.90	31.90	31.90	4.60	61,000
7/4/2008	+0.90 / +2.82%	32.80	32.80	32.80	32.80	32.80	4.73	37,010
7/3/2008	+0.90 / +2.90%	31.90	31.90	31.70	31.90	31.90	4.60	19,150
7/2/2008	+0.90 / +2.99%	31.00	31.00	29.30	31.00	31.00	4.47	69,020
7/1/2008	+0.80 / +2.73%	29.20	30.10	29.20	30.10	30.10	4.34	18,190
6/30/2008	+0.80 / +2.81%	28.70	29.30	28.00	29.30	29.30	4.22	34,930
6/27/2008	+0.70 / +2.52%	27.00	28.60	27.00	28.50	28.50	4.11	37,850
6/26/2008	+0.10 / +0.36%	28.50	28.50	26.90	27.80	27.80	4.01	38,790

<<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%