Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2023	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.10	5.20	28,400
7/5/2023	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.20	5.20	75,300
7/4/2023	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.20	5.20	41,500
7/3/2023	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.10	5.10	25,700
6/30/2023	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.00	5.10	25,500
6/29/2023	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.10	5.00	48,900
6/28/2023	0.00 / 0.00%	5.20	5.30	5.10	5.20	5.20	5.20	55,200
6/27/2023	+0.10 / +1.92%	5.30	5.30	5.10	5.30	5.20	5.30	42,300
6/26/2023	-0.10 / -1.85%	5.40	5.40	5.10	5.30	5.20	5.30	128,000
6/23/2023	-0.10 / -1.82%	5.50	5.50	5.20	5.40	5.40	5.40	101,900
6/22/2023	+0.20 / +3.77%	5.50	5.60	5.40	5.50	5.50	5.50	63,800
6/21/2023	+0.40 / +7.69%	5.30	5.60	5.20	5.60	5.30	5.60	184,200
6/20/2023	+0.10 / +1.92%	5.10	5.40	5.10	5.30	5.20	5.30	65,700
6/19/2023	-0.30 / -5.45%	5.40	5.40	5.20	5.20	5.20	5.20	93,700
6/16/2023	-0.20 / -3.57%	5.60	5.80	5.20	5.40	5.50	5.40	224,200
6/15/2023	-0.30 / -5.00%	6.10	6.10	5.50	5.70	5.60	5.70	186,200
6/14/2023	+0.50 / +9.09%	5.80	6.30	5.80	6.00	6.00	6.00	390,000
6/13/2023	+0.70 / +14.00%	5.10	5.70	5.10	5.70	5.50	5.70	323,200
6/12/2023	+0.20 / +4.08%	5.00	5.20	4.90	5.10	5.00	5.10	85,400
6/9/2023	-0.20 / -3.92%	5.10	5.10	4.80	4.90	4.90	4.90	62,200
6/8/2023	-0.10 / -1.92%	5.20	5.30	4.90	5.10	5.10	5.10	253,500
6/7/2023	+0.10 / +2.00%	5.10	5.40	5.10	5.10	5.20	5.10	131,000
6/6/2023	+0.20 / +4.08%	4.90	5.30	4.70	5.10	5.00	5.10	214,200
6/5/2023	+0.30 / +6.52%	4.60	5.10	4.60	4.90	4.90	4.90	193,400
6/2/2023	0.00 / 0.00%	4.70	4.80	4.50	4.60	4.60	4.60	151,000
6/1/2023	+0.30 / +6.82%	4.50	4.70	4.50	4.70	4.60	4.70	152,300
5/31/2023	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.40	4.50	54,600
5/30/2023	+0.20 / +4.65%	4.40	4.50	4.30	4.50	4.40	4.50	142,700
5/29/2023	+0.10 / +2.38%	4.20	4.40	4.20	4.30	4.30	4.30	57,500
5/26/2023	0.00 / 0.00%	4.30	4.30	4.20	4.20	4.20	4.20	2,400

<<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	2,300	20.80	0.00%
BVG	0	2.80	0.00%
DTL	1,400	9.60	0.00%
HMG	0	4.70	0.00%
HPG	13,367,500	23.40	-0.21%
HSG	2,320,100	11.60	-1.28%
ITQ	59,000	2.60	0.00%