Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2006	0.00 / 0.00%	69.00	70.00	69.00	69.00	69.00	5.96	11,700
11/30/2006	0.00 / 0.00%	68.50	69.00	68.50	69.00	69.00	5.96	29,610
11/29/2006	-3.50 / -4.83%	69.00	72.50	69.00	69.00	69.00	5.96	27,570
11/28/2006	+0.50 / +0.69%	68.50	72.50	68.50	72.50	72.50	6.26	66,580
11/27/2006	-0.50 / -0.69%	72.00	72.50	72.00	72.00	72.00	6.21	79,890
11/24/2006	+3.00 / +4.32%	72.50	72.50	72.50	72.50	72.50	6.26	28,890
11/23/2006	+3.00 / +4.51%	69.50	69.50	69.50	69.50	69.50	6.00	38,290
11/22/2006	+3.00 / +4.72%	64.50	66.50	64.50	66.50	66.50	5.74	65,880
11/21/2006	+1.50 / +2.42%	60.50	63.50	60.50	63.50	63.50	5.48	51,350
11/20/2006	-1.00 / -1.59%	62.00	63.00	62.00	62.00	62.00	5.35	11,850
11/17/2006	0.00 / 0.00%	63.00	63.50	63.00	63.00	63.00	5.44	3,360
11/16/2006	-0.50 / -0.79%	62.50	63.00	62.50	63.00	63.00	5.44	4,150
11/15/2006	-0.50 / -0.78%	63.50	65.00	63.50	63.50	63.50	5.48	16,600
11/14/2006	+1.00 / +1.59%	64.00	64.00	64.00	64.00	64.00	5.52	30,860
11/13/2006	+0.50 / +0.80%	63.00	63.00	63.00	63.00	63.00	5.44	9,490
11/10/2006	-1.50 / -2.34%	62.00	63.00	62.00	62.50	62.50	5.39	3,080
11/9/2006	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	5.52	11,950
11/8/2006	+1.50 / +2.40%	63.00	64.00	63.00	64.00	64.00	5.52	31,720
11/7/2006	+1.50 / +2.46%	61.50	62.50	61.50	62.50	62.50	5.39	50,890
11/6/2006	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	5.27	4,220
11/3/2006	-0.50 / -0.81%	60.50	61.50	60.50	61.00	61.00	5.27	10,100
11/2/2006	+0.50 / +0.82%	61.00	61.50	61.00	61.50	61.50	5.31	31,220
11/1/2006	+1.00 / +1.67%	61.00	61.00	61.00	61.00	61.00	5.27	3,480
10/31/2006	+2.00 / +3.45%	58.00	60.00	58.00	60.00	60.00	5.18	32,880
10/30/2006	-2.00 / -3.33%	58.00	60.00	58.00	58.00	58.00	5.01	21,400
10/27/2006	-1.00 / -1.64%	60.00	61.00	60.00	60.00	60.00	5.18	2,810
10/26/2006	+0.50 / +0.83%	61.00	61.00	61.00	61.00	61.00	5.27	12,740
10/25/2006	-0.50 / -0.82%	60.00	61.00	60.00	60.50	60.50	5.22	2,450
10/24/2006	0.00 / 0.00%	60.00	61.00	60.00	61.00	61.00	5.27	7,800
10/23/2006	0.00 / 0.00%	59.50	61.00	59.50	61.00	61.00	5.27	6,610

<<Previous 30 days Next 30 days>>

TMS News

30/10	TMS: Decision on the change of listing
30/10	TMS: Explanation of the difference in consolidated business results in Quarter 3.2026
30/10	TMS: Explanation of separate business results in Quarter 3.2026
27/10	TMS: Receiving Decision on administrative sanctions from SSC
26/10	TMS: Change in the 44th Certificate of Business Registration