Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2009	+1.90 / +4.95%	40.00	40.30	38.50	40.30	40.30	8.41	628,150
9/28/2009	-0.20 / -0.52%	38.60	38.70	38.10	38.40	38.40	8.01	206,410
9/25/2009	+0.10 / +0.26%	38.20	38.90	38.10	38.60	38.60	8.05	180,860
9/24/2009	-0.50 / -1.28%	38.50	39.00	38.00	38.50	38.50	8.03	176,020
9/23/2009	-1.30 / -3.23%	41.00	41.10	38.80	39.00	39.00	8.14	273,290
9/22/2009	+1.90 / +4.95%	38.00	40.30	38.00	40.30	40.30	8.41	532,760
9/21/2009	+0.50 / +1.32%	37.90	39.00	37.90	38.40	38.40	8.01	323,860
9/18/2009	+0.10 / +0.26%	37.50	38.40	37.50	37.90	37.90	7.91	210,400
9/17/2009	0.00 / 0.00%	38.00	38.50	37.10	37.80	37.80	7.89	167,930
9/16/2009	-1.60 / -4.06%	38.00	38.00	37.50	37.80	37.80	7.89	220,170
9/15/2009	-1.50 / -3.67%	40.90	40.90	38.90	39.40	39.40	8.22	252,890
9/14/2009	+1.90 / +4.87%	40.90	40.90	40.30	40.90	40.90	8.53	835,720
9/11/2009	+1.80 / +4.84%	39.00	39.00	38.80	39.00	39.00	8.14	548,230
9/10/2009	0.00 / 0.00%	37.20	37.40	36.60	37.20	37.20	7.76	161,780
9/9/2009	-0.50 / -1.33%	37.80	37.80	37.10	37.20	37.20	7.76	146,320
9/8/2009	+0.70 / +1.89%	37.70	38.00	37.50	37.70	37.70	7.87	230,990
9/7/2009	+0.70 / +1.93%	36.80	37.30	35.70	37.00	37.00	7.72	347,890
9/4/2009	+0.60 / +1.68%	36.90	37.10	36.00	36.30	36.30	7.57	408,590
9/3/2009	-1.40 / -3.77%	35.70	37.00	35.70	35.70	35.70	7.45	171,520
9/1/2009	-0.60 / -1.59%	36.20	37.10	36.10	37.10	37.10	7.74	223,760
8/31/2009	+0.20 / +0.53%	37.50	37.80	37.10	37.70	37.70	7.87	233,740
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

<<Previous 30 days Next 30 days>>

SMC News

29/04	SMC: Explanation of the difference in profit in Quarter 1.2025
28/04	SMC: Correction to the financial statements of Quarter 1.2025
23/04	SMC: Reminder of information disclosure
21/04	SMC: Holding AGM 2025
21/04	SMC: Report on vercoming the status of warned and supervised securities

More News

Related Companies

	Volume	Price	Change
BCA	1,700	9.40	8.05%
BVG	0	2.50	0.00%
DTL	17,300	14.30	2.88%
HMG	0	9.50	0.00%
HPG	8,084,600	26.15	0.38%
HSG	1,088,500	16.70	-0.30%
ITQ	1,400	2.70	-3.57%