Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2023	-2.65 / -6.18%	42.90	42.90	40.10	40.25	40.90	37.24	1,200
10/30/2023	-0.20 / -0.46%	42.90	42.90	42.90	42.90	42.90	39.69	1,000
10/27/2023	0.00 / 0.00%	43.10	43.10	43.10	43.10	43.10	39.88	100
10/26/2023	-2.90 / -6.30%	45.00	46.20	43.10	43.10	43.74	39.88	77,200
10/25/2023	+1.00 / +2.22%	44.50	46.00	44.50	46.00	45.25	42.56	200
10/24/2023	+0.85 / +1.93%	42.40	45.00	42.40	45.00	43.79	41.64	36,400
10/23/2023	-2.10 / -4.54%	44.60	44.60	44.15	44.15	44.21	40.85	800
10/20/2023	+0.60 / +1.31%	45.60	46.25	44.20	46.25	44.29	42.79	49,000
10/19/2023	+1.05 / +2.35%	44.55	46.20	44.25	45.65	45.17	42.24	41,000
10/18/2023	+0.05 / +0.11%	44.60	44.60	44.60	44.60	44.60	41.27	2,000
10/17/2023	-0.25 / -0.56%	44.70	46.20	44.50	44.55	45.19	41.22	39,300
10/16/2023	-0.70 / -1.54%	45.50	45.50	44.80	44.80	44.95	41.45	3,200
10/13/2023	+0.40 / +0.89%	44.85	45.50	44.75	45.50	44.98	42.10	26,600
10/12/2023	+0.05 / +0.11%	45.00	46.40	45.00	45.10	45.73	41.73	4,900
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

<<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