Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2022	+0.10 / +0.14%	70.00	70.00	69.80	69.90	69.88	43.26	5,100
10/17/2022	+0.80 / +1.16%	67.50	69.80	67.20	69.80	68.50	43.20	2,800
10/14/2022	-0.80 / -1.15%	72.00	72.00	69.00	69.00	69.19	42.70	3,200
10/13/2022	+1.10 / +1.60%	66.10	69.90	66.10	69.80	68.96	43.20	7,000
10/12/2022	+1.70 / +2.54%	68.00	68.90	66.00	68.70	67.92	42.52	10,000
10/11/2022	-4.00 / -5.63%	69.00	70.00	67.00	67.00	68.76	41.47	6,000
10/10/2022	+4.00 / +5.97%	67.90	71.60	67.90	71.00	70.79	43.94	53,000
10/7/2022	-0.80 / -1.18%	66.00	67.00	63.20	67.00	63.98	41.47	37,100
10/6/2022	0.00 / 0.00%	66.00	69.40	66.00	67.80	67.82	41.96	4,000
10/5/2022	+0.80 / +1.19%	65.00	69.00	65.00	67.80	66.98	41.96	3,200
10/4/2022	+2.00 / +3.08%	65.00	69.50	60.50	67.00	65.85	41.47	25,800
10/3/2022	-0.50 / -0.76%	66.60	69.90	65.00	65.00	67.09	40.23	20,000
9/30/2022	+2.50 / +3.97%	62.00	66.60	62.00	65.50	65.65	40.54	26,900
9/29/2022	+1.10 / +1.78%	62.20	63.50	62.20	63.00	62.38	38.99	19,100
9/28/2022	-0.40 / -0.64%	62.00	62.50	61.90	61.90	62.11	38.31	10,000
9/27/2022	0.00 / 0.00%	62.00	62.30	62.00	62.30	62.09	38.56	4,000
9/26/2022	-3.70 / -5.61%	62.00	63.70	61.50	62.30	62.19	38.56	23,800
9/23/2022	-0.30 / -0.45%	66.40	66.40	66.00	66.00	66.16	40.85	1,200
9/22/2022	0.00 / 0.00%	65.90	66.40	64.40	66.30	66.15	41.03	6,300
9/21/2022	+0.90 / +1.38%	66.50	66.50	65.00	66.30	66.01	41.03	1,600
9/20/2022	+0.50 / +0.77%	65.10	67.80	64.90	65.40	65.53	40.48	28,000
9/19/2022	-4.80 / -6.89%	65.10	70.00	64.90	64.90	65.89	40.17	40,500
9/16/2022	-0.30 / -0.43%	70.00	70.00	68.30	69.70	69.68	43.14	2,700
9/15/2022	0.00 / 0.00%	70.00	70.60	70.00	70.00	70.08	43.32	2,500
9/14/2022	+1.00 / +1.45%	68.50	70.30	68.00	70.00	69.14	43.32	8,100
9/13/2022	-1.40 / -1.99%	70.00	70.30	69.00	69.00	69.60	42.70	7,400
9/12/2022	+0.50 / +0.72%	70.00	70.50	69.10	70.40	70.13	43.57	4,300
9/9/2022	+1.00 / +1.45%	68.90	70.40	68.90	69.90	69.78	43.26	4,000
9/8/2022	+0.40 / +0.58%	68.70	70.50	68.70	68.90	69.65	42.64	7,800
9/7/2022	-3.50 / -4.86%	70.50	72.00	68.50	68.50	70.05	42.39	14,900

<<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