Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2020	+0.80 / +2.26%	36.00	36.35	35.40	36.20	36.00	19.34	65,700
12/29/2020	+1.40 / +4.12%	34.10	35.50	33.90	35.40	34.51	18.92	99,790
12/28/2020	-0.50 / -1.45%	34.00	34.50	33.80	34.00	34.20	18.17	88,070
12/25/2020	0.00 / 0.00%	35.00	35.40	34.50	34.50	34.85	18.43	97,810
12/24/2020	-1.40 / -3.90%	35.30	35.40	33.40	34.50	33.86	18.43	19,740
12/23/2020	0.00 / 0.00%	35.50	35.95	35.35	35.90	35.90	19.18	34,230
12/22/2020	-0.10 / -0.28%	36.50	36.50	35.50	35.90	36.03	19.18	83,270
12/21/2020	-2.00 / -5.26%	38.00	38.00	35.50	36.00	36.48	19.24	81,600
12/18/2020	+1.00 / +2.70%	37.00	39.00	36.95	38.00	37.96	20.31	40,630
12/17/2020	+2.30 / +6.63%	34.00	37.10	34.00	37.00	35.83	19.77	72,570
12/16/2020	+2.25 / +6.93%	34.70	34.70	32.80	34.70	34.18	18.54	271,600
12/15/2020	+2.10 / +5.88%	38.00	38.00	37.00	37.80	37.54	17.33	264,850
12/14/2020	+2.30 / +6.89%	34.70	35.70	33.40	35.70	35.28	16.37	16,962,006
12/11/2020	-0.10 / -0.30%	33.50	34.95	32.70	33.40	33.06	15.31	202,530
12/10/2020	-1.80 / -5.10%	35.30	36.30	33.50	33.50	33.86	15.36	172,050
12/9/2020	-1.80 / -4.85%	37.40	37.40	35.30	35.30	36.16	16.19	142,110
12/8/2020	-0.30 / -0.80%	37.50	37.50	37.10	37.10	37.35	17.01	36,840
12/7/2020	0.00 / 0.00%	36.70	38.20	36.70	37.40	37.63	17.15	26,860
12/4/2020	+0.40 / +1.08%	37.00	37.50	37.00	37.40	37.20	17.15	35,350
12/3/2020	+0.45 / +1.23%	37.00	37.30	36.60	37.00	37.03	16.96	78,820
12/2/2020	+0.15 / +0.41%	36.40	37.00	36.00	36.55	36.60	16.76	383,000
12/1/2020	0.00 / 0.00%	36.20	36.40	35.05	36.40	35.99	16.69	20,190
11/30/2020	0.00 / 0.00%	36.40	36.50	35.20	36.40	36.25	16.69	3,010
11/27/2020	+0.80 / +2.25%	36.40	36.40	36.20	36.40	36.28	16.69	9,110
11/26/2020	+0.55 / +1.57%	36.40	36.40	35.20	35.60	35.21	16.32	397,510
11/25/2020	-1.30 / -3.58%	36.50	36.80	35.05	35.05	36.03	16.07	11,570
11/24/2020	+1.50 / +4.30%	34.80	36.35	33.60	36.35	35.70	16.67	15,660
11/23/2020	-2.15 / -5.81%	37.00	37.00	34.65	34.85	35.02	15.98	2,700
11/20/2020	-0.50 / -1.33%	37.50	37.80	35.20	37.00	36.59	16.96	195,690
11/19/2020	+1.35 / +3.73%	38.60	38.60	34.50	37.50	36.93	17.19	15,650

<<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