Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2023	+0.10 / +2.04%	4.90	5.00	4.80	5.00	4.90	5.00	6,500
1/10/2023	+0.10 / +2.04%	4.90	5.00	4.80	5.00	4.90	5.00	6,600
1/9/2023	0.00 / 0.00%	5.00	5.00	4.80	5.00	4.90	5.00	7,400
1/6/2023	+0.10 / +2.04%	4.90	5.00	4.90	5.00	5.00	5.00	2,500
1/5/2023	-0.10 / -1.96%	5.10	5.10	4.90	5.00	4.90	5.00	26,600
1/4/2023	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.10	5.10	76,300
1/3/2023	0.00 / 0.00%	4.90	5.20	4.90	5.10	5.10	5.10	44,100
12/30/2022	+0.10 / +2.08%	5.00	5.10	4.70	4.90	5.10	4.90	1,605,700
12/29/2022	-0.10 / -2.04%	4.90	5.00	4.70	4.80	4.80	4.80	3,576,400
12/28/2022	-0.20 / -3.92%	5.30	5.30	4.90	4.90	4.90	4.90	2,270,200
12/27/2022	-0.20 / -3.92%	5.00	5.10	4.80	4.90	5.10	4.90	4,712,200
12/26/2022	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.10	5.00	3,089,000
12/23/2022	+0.10 / +2.00%	5.10	5.20	5.10	5.10	5.10	5.10	2,351,300
12/22/2022	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.00	5.10	2,578,900
12/21/2022	-0.20 / -3.92%	5.30	5.30	4.90	4.90	5.00	4.90	1,330,000
12/20/2022	-0.30 / -5.56%	5.40	5.40	5.00	5.10	5.10	5.10	3,363,100
12/19/2022	+0.20 / +3.92%	5.20	5.60	5.10	5.30	5.40	5.30	1,763,000
12/16/2022	+0.30 / +6.12%	5.10	5.20	5.00	5.20	5.10	5.20	4,413,300
12/15/2022	0.00 / 0.00%	4.80	5.00	4.60	5.00	4.90	5.00	983,700
12/14/2022	+0.30 / +6.52%	4.90	5.10	4.90	4.90	5.00	4.90	2,114,100
12/13/2022	0.00 / 0.00%	4.80	4.80	4.60	4.70	4.60	4.70	1,007,400
12/12/2022	0.00 / 0.00%	4.90	5.00	4.50	4.80	4.70	4.80	34,000
12/9/2022	0.00 / 0.00%	4.90	4.90	4.70	4.80	4.80	4.80	961,000
12/8/2022	+0.10 / +2.13%	4.90	4.90	4.70	4.80	4.80	4.80	24,400
12/7/2022	0.00 / 0.00%	4.90	4.90	4.50	4.80	4.70	4.80	38,300
12/6/2022	-0.10 / -1.96%	5.10	5.10	4.70	5.00	4.80	5.00	366,900
12/5/2022	+0.10 / +2.00%	5.30	5.50	5.00	5.10	5.10	5.10	50,600
12/2/2022	+0.10 / +1.96%	5.00	5.30	4.80	5.20	5.00	5.20	79,700
12/1/2022	+0.30 / +6.25%	5.00	5.30	4.90	5.10	5.10	5.10	142,200
11/30/2022	0.00 / 0.00%	4.90	4.90	4.70	4.70	4.80	4.70	17,900

<<Previous 30 days Next 30 days>>

TIS News

24/10	Steel producers face gloomy business results despite huge potential
20/10	TIS: Financial Statement Quarter 3/2020 (holding company)
20/10	TIS: Financial Statement Quarter 3/2020
25/08	TIS: Board resolution
18/08	TIS: Reviewed financial statement 2020

More News

Related Companies

	Volume	Price	Change
BCA	100	20.70	0.00%
BVG	12,600	2.80	0.00%
DTL	1,000	9.70	1.04%
HMG	0	4.70	0.00%
HPG	15,935,100	23.25	-0.64%
HSG	2,693,900	11.55	-0.43%
ITQ	66,200	2.60	0.00%