Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2021	+0.80 / +1.54%	52.10	53.00	50.70	52.70	52.09	42.66	946,300
9/7/2021	-1.60 / -2.99%	53.60	54.90	50.60	51.90	53.25	42.02	1,414,900
9/6/2021	+3.50 / +7.00%	51.40	53.50	51.00	53.50	52.79	43.31	1,792,400
9/1/2021	+2.25 / +4.71%	47.80	50.00	47.50	50.00	48.71	40.48	1,389,800
8/31/2021	-0.35 / -0.73%	49.00	49.00	47.70	47.75	48.16	38.66	1,060,500
8/30/2021	+1.70 / +3.66%	46.50	48.45	46.40	48.10	47.61	38.94	1,433,600
8/27/2021	+0.45 / +0.98%	45.50	46.80	44.75	46.40	45.80	37.56	782,700
8/26/2021	-0.45 / -0.97%	46.80	47.20	45.55	45.95	46.49	37.20	854,700
8/25/2021	+3.00 / +6.91%	43.30	46.40	43.30	46.40	44.97	37.56	1,070,200
8/24/2021	+0.10 / +0.23%	43.30	44.00	42.40	43.40	43.08	35.13	683,500
8/23/2021	-1.80 / -3.99%	45.00	45.20	43.30	43.30	44.11	35.05	1,290,900
8/20/2021	-3.30 / -6.82%	48.30	48.35	45.10	45.10	46.56	36.51	2,127,000
8/19/2021	0.00 / 0.00%	48.35	48.95	48.20	48.40	48.46	39.18	659,700
8/18/2021	-0.70 / -1.43%	49.40	49.50	48.25	48.40	48.93	39.18	889,200
8/17/2021	+1.55 / +3.26%	47.20	49.60	47.00	49.10	48.74	39.75	1,849,200
8/16/2021	+0.55 / +1.17%	47.15	48.00	46.60	47.55	47.46	38.49	1,033,300
8/13/2021	+0.60 / +1.29%	46.25	47.00	44.30	47.00	45.77	38.05	1,035,000
8/12/2021	+0.40 / +0.87%	45.80	47.00	45.60	46.40	46.55	37.56	971,300
8/11/2021	-2.25 / -4.66%	48.20	48.20	46.00	46.00	47.29	37.24	2,710,000
8/10/2021	-0.50 / -1.03%	48.80	49.00	47.70	48.25	48.23	39.06	1,003,300
8/9/2021	+0.95 / +1.99%	47.70	48.95	47.70	48.75	48.53	39.47	1,028,100
8/6/2021	+0.60 / +1.27%	47.10	48.95	47.00	47.80	48.11	38.70	1,233,000
8/5/2021	-0.10 / -0.21%	47.00	47.70	46.50	47.20	47.21	38.21	794,400
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

<<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%