Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2022	-0.10 / -1.64%	6.10	6.30	5.80	6.00	5.90	6.00	27,800
10/7/2022	-0.10 / -1.56%	6.10	6.40	6.00	6.30	6.10	6.30	26,900
10/6/2022	-0.10 / -1.54%	6.50	6.50	6.40	6.40	6.40	6.40	11,500
10/5/2022	+0.10 / +1.56%	6.60	6.60	6.00	6.50	6.50	6.50	12,500
10/4/2022	-0.20 / -3.03%	6.60	6.80	6.30	6.40	6.40	6.40	4,700
10/3/2022	-0.20 / -2.94%	6.00	6.80	6.00	6.60	6.60	6.60	34,300
9/30/2022	-0.10 / -1.43%	7.00	7.00	6.60	6.90	6.80	6.90	51,400
9/29/2022	0.00 / 0.00%	7.00	7.10	6.90	6.90	7.00	6.90	22,700
9/28/2022	0.00 / 0.00%	6.90	7.00	6.80	7.00	6.90	7.00	5,600
9/27/2022	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	7.00	24,600
9/26/2022	-0.30 / -4.17%	7.10	7.10	6.90	6.90	7.00	6.90	36,700
9/23/2022	0.00 / 0.00%	7.20	7.30	7.20	7.20	7.20	7.20	22,700
9/22/2022	0.00 / 0.00%	7.20	7.30	7.10	7.20	7.20	7.20	55,500
9/21/2022	0.00 / 0.00%	7.20	7.30	7.20	7.30	7.20	7.30	8,400
9/20/2022	+0.10 / +1.37%	7.30	7.40	7.30	7.40	7.30	7.40	21,400
9/19/2022	-0.30 / -4.05%	7.30	7.40	7.10	7.10	7.30	7.10	33,300
9/16/2022	-0.30 / -3.95%	7.50	7.50	7.20	7.30	7.40	7.30	64,300
9/15/2022	+0.10 / +1.33%	7.60	7.70	7.60	7.60	7.60	7.60	7,100
9/14/2022	+0.20 / +2.67%	7.50	7.70	7.30	7.70	7.50	7.70	31,600
9/13/2022	-0.10 / -1.30%	7.50	7.60	7.50	7.60	7.50	7.60	6,700
9/12/2022	0.00 / 0.00%	7.90	7.90	7.60	7.60	7.70	7.60	11,500
9/9/2022	+0.20 / +2.63%	7.60	7.80	7.50	7.80	7.60	7.80	47,400
9/8/2022	-0.20 / -2.56%	7.80	7.80	7.60	7.60	7.60	7.60	24,100
9/7/2022	-0.20 / -2.50%	8.00	8.00	7.70	7.80	7.80	7.80	17,700
9/6/2022	0.00 / 0.00%	8.00	8.00	7.80	7.90	8.00	7.90	5,800
9/5/2022	+0.40 / +5.19%	7.80	8.10	7.70	8.10	7.90	8.10	119,200
8/31/2022	0.00 / 0.00%	7.70	7.80	7.60	7.80	7.70	7.80	30,400
8/30/2022	+0.10 / +1.30%	7.70	7.90	7.70	7.80	7.80	7.80	38,000
8/29/2022	-0.30 / -3.80%	7.80	7.90	7.60	7.60	7.70	7.60	28,300
8/26/2022	+0.20 / +2.56%	8.00	8.00	7.90	8.00	7.90	8.00	15,000

<<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%