Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2007	-0.50 / -0.93%	53.50	53.50	53.00	53.00	53.00	6.11	12,940
9/17/2007	+0.50 / +0.94%	52.50	53.50	52.50	53.50	53.50	6.17	24,360
9/14/2007	-1.00 / -1.85%	54.00	54.00	53.00	53.00	53.00	6.11	31,320
9/13/2007	+1.50 / +2.86%	53.00	54.00	53.00	54.00	54.00	6.22	45,060
9/12/2007	-2.00 / -3.67%	54.50	54.50	52.50	52.50	52.50	6.05	28,990
9/11/2007	+2.50 / +4.81%	53.00	54.50	52.50	54.50	54.50	6.28	87,700
9/10/2007	0.00 / 0.00%	52.00	52.00	51.50	52.00	52.00	5.99	26,960
9/7/2007	+1.00 / +1.96%	51.50	52.00	51.00	52.00	52.00	5.99	24,550
9/6/2007	0.00 / 0.00%	51.00	51.50	50.50	51.00	51.00	5.88	33,030
9/5/2007	+0.50 / +0.99%	51.00	51.00	50.50	51.00	51.00	5.88	18,960
9/4/2007	+0.50 / +1.00%	51.00	51.50	50.50	50.50	50.50	5.82	23,650
8/31/2007	+0.10 / +0.20%	50.00	50.00	49.50	50.00	50.00	5.76	12,070
8/30/2007	0.00 / 0.00%	49.90	50.00	49.50	49.90	49.90	5.75	10,630
8/29/2007	-0.10 / -0.20%	50.00	50.00	48.80	49.90	49.90	5.75	13,370
8/28/2007	+0.20 / +0.40%	50.00	50.50	49.80	50.00	50.00	5.76	31,790
8/27/2007	-0.20 / -0.40%	50.00	50.00	49.70	49.80	49.80	5.74	21,030
8/24/2007	+1.00 / +2.04%	49.50	50.00	49.10	50.00	50.00	5.76	20,450
8/23/2007	-0.80 / -1.61%	49.00	49.50	49.00	49.00	49.00	5.65	13,070
8/22/2007	-0.10 / -0.20%	49.80	49.90	49.80	49.80	49.80	5.74	5,630
8/21/2007	-0.10 / -0.20%	50.00	50.00	49.90	49.90	49.90	5.75	10,070
8/20/2007	-0.50 / -0.99%	50.00	50.00	49.50	50.00	50.00	5.76	12,270
8/17/2007	+0.50 / +1.00%	50.00	50.50	49.90	50.50	50.50	5.82	6,080
8/16/2007	-1.00 / -1.96%	50.50	51.00	50.00	50.00	50.00	5.76	19,260
8/15/2007	0.00 / 0.00%	50.50	52.00	50.50	51.00	51.00	5.88	9,560
8/14/2007	0.00 / 0.00%	51.00	51.00	50.50	51.00	51.00	5.88	14,400
8/13/2007	0.00 / 0.00%	50.00	51.00	49.60	51.00	51.00	5.88	16,890
8/10/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	26,620
8/9/2007	+0.50 / +0.98%	51.00	51.50	50.50	51.50	51.50	5.94	31,640
8/8/2007	-0.50 / -0.97%	51.50	51.50	51.00	51.00	51.00	5.88	12,980
8/7/2007	+0.50 / +0.98%	50.00	51.50	50.00	51.50	51.50	5.94	12,480

<<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%