Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2023	-0.90 / -1.57%	57.20	57.20	56.40	56.40	56.53	40.14	1,200
9/5/2023	0.00 / 0.00%	57.30	57.30	57.30	57.30	57.30	40.78	0
8/31/2023	+0.50 / +0.88%	57.50	57.50	56.80	57.30	57.24	40.78	4,000
8/30/2023	0.00 / 0.00%	56.80	56.80	56.80	56.80	56.80	40.43	0
8/29/2023	0.00 / 0.00%	56.80	56.80	56.80	56.80	56.80	40.43	0
8/28/2023	+0.90 / +1.61%	55.90	56.80	55.90	56.80	56.26	40.43	2,900
8/25/2023	+0.20 / +0.36%	54.20	55.90	54.20	55.90	55.24	39.79	4,900
8/24/2023	-0.20 / -0.36%	55.00	55.70	55.00	55.70	55.05	39.64	1,400
8/23/2023	+0.10 / +0.18%	55.80	55.90	55.80	55.90	55.85	39.79	200
8/22/2023	0.00 / 0.00%	54.00	56.00	54.00	55.80	55.61	39.71	6,700
8/21/2023	-0.20 / -0.36%	55.00	55.80	55.00	55.80	55.11	39.71	700
8/18/2023	+0.80 / +1.45%	54.50	56.00	54.50	56.00	54.99	39.86	28,400
8/17/2023	0.00 / 0.00%	54.50	55.20	54.50	55.20	54.60	39.29	700
8/16/2023	-0.30 / -0.54%	55.00	55.30	54.40	55.20	54.90	39.29	3,700
8/15/2023	0.00 / 0.00%	55.50	55.50	55.50	55.50	55.50	39.50	0
8/14/2023	+1.40 / +2.59%	55.00	56.00	54.10	55.50	55.16	39.50	23,100
8/11/2023	-1.80 / -3.22%	53.20	55.80	53.20	54.10	54.70	38.50	2,000
8/10/2023	+0.90 / +1.64%	54.40	55.90	54.10	55.90	54.66	39.79	8,700
8/9/2023	-1.00 / -1.79%	54.80	56.00	54.80	55.00	55.04	39.14	1,000
8/8/2023	-0.40 / -0.71%	55.90	56.00	55.00	56.00	55.40	39.86	13,700
8/7/2023	+0.40 / +0.71%	55.10	56.50	55.00	56.40	55.39	40.14	4,800
8/4/2023	-0.20 / -0.36%	56.00	56.00	54.70	55.90	55.28	39.79	6,800
8/3/2023	-0.20 / -0.36%	54.30	56.40	54.10	56.10	54.97	39.93	3,600
8/2/2023	-0.20 / -0.35%	57.30	57.30	54.70	56.30	55.66	40.07	2,200
8/1/2023	-0.50 / -0.88%	57.50	57.50	55.00	56.50	57.31	40.21	22,100
7/31/2023	+2.20 / +4.01%	53.80	58.00	53.80	57.00	55.74	40.57	23,000
7/28/2023	+0.20 / +0.37%	55.10	55.20	54.80	54.80	54.80	39.00	4,200
7/27/2023	-2.20 / -3.87%	56.60	56.70	54.40	54.60	54.78	38.86	14,700
7/26/2023	+1.90 / +3.46%	53.60	57.50	53.60	56.80	56.34	40.43	5,300
7/25/2023	-2.30 / -4.02%	58.00	58.00	54.50	54.90	56.56	39.07	7,600

<<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