Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2023	-1.15 / -2.49%	45.00	46.80	44.80	45.05	45.12	41.68	2,600
10/10/2023	-0.30 / -0.65%	47.40	47.40	46.20	46.20	47.25	42.75	4,400
10/9/2023	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	43.02	0
10/6/2023	+0.50 / +1.09%	46.05	46.50	46.00	46.50	46.26	43.02	5,300
10/5/2023	+0.30 / +0.66%	45.80	46.00	45.25	46.00	45.72	42.56	5,500
10/4/2023	+1.60 / +3.63%	44.10	46.80	44.10	45.70	45.28	42.28	500
10/3/2023	-0.10 / -0.17%	57.40	57.40	56.00	57.30	56.17	40.78	51,500
10/2/2023	0.00 / 0.00%	57.40	57.40	56.00	57.40	56.88	40.85	24,200
9/29/2023	-0.20 / -0.35%	57.60	57.60	56.00	57.40	57.07	40.85	10,600
9/28/2023	-0.20 / -0.35%	57.80	57.80	56.10	57.60	56.37	40.99	6,000
9/27/2023	+0.40 / +0.70%	57.90	57.90	56.00	57.80	56.88	41.14	11,900
9/26/2023	+0.70 / +1.23%	56.00	57.50	56.00	57.40	57.22	40.85	11,500
9/25/2023	+1.30 / +2.35%	57.90	57.90	55.50	56.70	56.98	40.35	141,400
9/22/2023	-1.90 / -3.32%	57.50	58.00	55.40	55.40	57.02	39.43	201,600
9/21/2023	+0.40 / +0.70%	58.40	58.50	56.90	57.30	57.47	40.78	3,900
9/20/2023	-0.10 / -0.18%	56.00	56.90	55.50	56.90	56.02	40.50	47,800
9/19/2023	+1.10 / +1.97%	57.50	57.50	57.00	57.00	57.04	40.57	1,300
9/18/2023	+1.10 / +2.01%	56.70	56.70	55.90	55.90	55.90	39.79	200
9/15/2023	-0.20 / -0.36%	55.10	55.10	54.80	54.80	55.00	39.00	85,600
9/14/2023	-1.00 / -1.79%	56.00	56.00	55.00	55.00	55.96	39.14	24,300
9/13/2023	-0.40 / -0.71%	56.50	56.60	56.00	56.00	56.02	39.86	11,000
9/12/2023	+0.40 / +0.71%	56.00	56.80	54.20	56.40	55.18	40.14	4,800
9/11/2023	+0.80 / +1.45%	56.50	56.50	55.00	56.00	55.60	39.86	911,900
9/8/2023	-1.70 / -2.99%	55.20	55.20	54.80	55.20	55.05	39.29	4,100
9/7/2023	+0.50 / +0.89%	56.00	56.90	55.50	56.90	56.00	40.50	12,200
9/6/2023	-0.90 / -1.57%	57.20	57.20	56.40	56.40	56.53	40.14	1,200
9/5/2023	0.00 / 0.00%	57.30	57.30	57.30	57.30	57.30	40.78	0
8/31/2023	+0.50 / +0.88%	57.50	57.50	56.80	57.30	57.24	40.78	4,000
8/30/2023	0.00 / 0.00%	56.80	56.80	56.80	56.80	56.80	40.43	0
8/29/2023	0.00 / 0.00%	56.80	56.80	56.80	56.80	56.80	40.43	0

<<Previous 30 days Next 30 days>>

TMS News

10/01	TMS: Change in the 40th Business Registration Certificate
09/01	TMS: BOD resolution dated January 06, 2025
12/12	TMS: BOD resolution dated December 10, 2024
20/11	TMS: BOD resolution dated November 19, 2024
11/11	TMS: Announcement of the change of listing