Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2023	-0.30 / -0.55%	54.00	54.10	54.00	54.00	54.03	38.43	13,300
7/3/2023	+0.90 / +1.69%	56.50	56.50	54.30	54.30	54.86	38.65	15,400
6/30/2023	-2.40 / -4.30%	53.20	56.50	53.20	53.40	53.98	38.01	30,700
6/29/2023	-0.20 / -0.36%	55.00	56.00	52.10	55.80	54.03	39.71	28,200
6/28/2023	+2.40 / +4.48%	57.30	57.30	54.90	56.00	56.10	39.86	112,600
6/27/2023	+3.50 / +6.99%	53.60	53.60	53.60	53.60	53.60	38.15	13,600
6/26/2023	+3.20 / +6.82%	46.90	50.10	46.40	50.10	47.41	35.66	177,900
6/23/2023	+0.65 / +1.41%	46.25	46.90	46.25	46.90	46.44	33.38	7,600
6/22/2023	-0.20 / -0.43%	46.05	46.85	46.00	46.25	46.31	32.92	3,200
6/21/2023	-0.35 / -0.75%	46.95	46.95	46.00	46.45	46.45	33.06	7,600
6/20/2023	+0.75 / +1.63%	46.90	46.95	46.75	46.80	46.86	33.31	1,700
6/19/2023	-0.95 / -2.02%	46.10	46.10	46.00	46.05	46.06	32.77	13,300
6/16/2023	+0.40 / +0.86%	47.50	47.50	46.60	47.00	47.09	33.45	6,000
6/15/2023	-0.40 / -0.85%	46.95	47.40	46.60	46.60	46.69	33.17	6,600
6/14/2023	-0.40 / -0.84%	46.80	47.50	46.75	47.00	47.13	33.45	4,400
6/13/2023	+0.45 / +0.96%	47.00	47.50	47.00	47.40	47.09	33.74	7,900
6/12/2023	+0.45 / +0.97%	46.60	47.20	46.05	46.95	46.32	33.42	7,800
6/9/2023	0.00 / 0.00%	46.50	46.50	46.50	46.50	46.50	33.09	0
6/8/2023	+0.40 / +0.87%	47.70	47.70	46.50	46.50	47.11	33.09	1,000
6/7/2023	-1.40 / -2.95%	47.50	47.50	46.00	46.10	46.39	32.81	7,400
6/6/2023	-0.50 / -1.04%	48.00	48.00	47.50	47.50	47.69	33.81	2,200
6/5/2023	+0.30 / +0.63%	47.70	48.50	47.30	48.00	48.14	34.16	4,700
6/2/2023	0.00 / 0.00%	47.50	47.70	46.70	47.70	47.41	33.95	1,600
6/1/2023	+0.45 / +0.95%	47.20	47.70	46.50	47.70	47.27	33.95	7,000
5/31/2023	+1.25 / +2.72%	46.00	47.50	45.50	47.25	46.22	33.63	8,700
5/30/2023	0.00 / 0.00%	45.95	46.00	45.10	46.00	45.40	32.74	8,700
5/29/2023	+0.50 / +1.10%	46.10	46.15	46.00	46.00	46.05	32.74	2,400
5/26/2023	-0.10 / -0.22%	45.60	45.60	45.50	45.50	45.58	32.38	3,000
5/25/2023	-0.60 / -1.30%	46.20	46.90	45.50	45.60	45.71	32.45	7,200
5/24/2023	0.00 / 0.00%	46.20	46.20	46.20	46.20	46.20	32.88	100

<<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