Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2008	-0.10 / -0.25%	37.70	39.40	37.70	39.30	39.30	5.80	57,180
9/4/2008	+1.40 / +3.68%	39.90	39.90	38.00	39.40	39.40	5.82	124,840
9/3/2008	+1.80 / +4.97%	38.00	38.00	38.00	38.00	38.00	5.61	39,170
8/29/2008	-1.80 / -4.74%	36.10	36.20	36.10	36.20	36.20	5.34	71,530
8/28/2008	-2.00 / -5.00%	38.00	38.00	38.00	38.00	38.00	5.61	32,650
8/27/2008	-1.00 / -2.44%	41.50	42.80	40.00	40.00	40.00	5.90	135,260
8/26/2008	+1.70 / +4.33%	41.20	41.20	40.60	41.00	41.00	6.05	144,510
8/25/2008	+1.80 / +4.80%	39.30	39.30	38.60	39.30	39.30	5.80	164,760
8/22/2008	-1.60 / -4.09%	39.50	39.60	37.50	37.50	37.50	5.53	69,800
8/21/2008	+1.80 / +4.83%	38.50	39.10	38.00	39.10	39.10	5.77	65,150
8/20/2008	-1.90 / -4.85%	37.30	39.00	37.30	37.30	37.30	5.51	84,490
8/19/2008	-1.00 / -2.49%	40.90	40.90	38.40	39.20	39.20	5.79	137,790
8/18/2008	+1.90 / +4.96%	40.20	40.20	39.50	40.20	40.20	5.93	115,810
8/15/2008	+1.10 / +2.96%	38.30	38.30	38.30	38.30	38.30	5.65	38,600
8/14/2008	+1.00 / +2.76%	37.20	37.20	37.20	37.20	37.20	5.49	84,270
8/13/2008	+1.00 / +2.84%	36.20	36.20	35.20	36.20	36.20	5.34	210,420
8/12/2008	-0.30 / -0.85%	36.50	36.50	34.50	35.20	35.20	5.20	82,220
8/11/2008	+1.00 / +2.90%	35.50	35.50	35.50	35.50	35.50	5.24	30,740
8/8/2008	+0.90 / +2.68%	34.00	34.60	33.60	34.50	34.50	5.09	60,680
8/7/2008	-0.60 / -1.75%	35.20	35.20	33.60	33.60	33.60	4.96	103,810
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

<<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%