Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2022	-0.35 / -0.84%	41.65	41.65	41.00	41.30	41.30	18.43	10,300
1/13/2022	+0.35 / +0.85%	41.30	41.65	41.30	41.65	41.39	18.58	7,200
1/12/2022	0.00 / 0.00%	41.30	41.30	41.00	41.30	41.26	18.43	9,500
1/11/2022	-0.20 / -0.48%	41.50	41.50	41.00	41.30	41.26	18.43	9,500
1/10/2022	0.00 / 0.00%	41.50	41.80	41.30	41.50	41.62	18.51	10,500
1/7/2022	+1.20 / +2.98%	40.30	41.50	40.10	41.50	41.05	18.51	7,600
1/6/2022	-0.70 / -1.71%	41.00	41.00	40.30	40.30	40.62	17.98	11,100
1/5/2022	-0.65 / -1.56%	41.65	41.80	41.00	41.00	41.51	18.29	10,600
1/4/2022	-0.35 / -0.83%	42.00	42.00	41.65	41.65	41.86	18.58	13,800
12/31/2021	+1.00 / +2.44%	41.00	42.70	41.00	42.00	42.22	18.74	18,000
12/30/2021	0.00 / 0.00%	40.65	41.00	40.65	41.00	40.71	18.29	13,700
12/29/2021	-1.00 / -2.38%	42.00	42.00	41.00	41.00	41.48	18.29	11,800
12/28/2021	-1.00 / -2.33%	42.90	42.90	40.00	42.00	41.78	18.74	11,800
12/27/2021	-0.50 / -1.15%	43.50	44.65	43.00	43.00	43.83	19.18	10,700
12/24/2021	+2.00 / +4.82%	41.50	43.50	41.00	43.50	41.85	19.41	16,600
12/23/2021	-1.00 / -2.35%	39.55	42.50	39.55	41.50	40.17	18.51	13,800
12/22/2021	+1.20 / +2.91%	41.30	42.50	41.20	42.50	41.98	18.96	9,600
12/21/2021	-1.00 / -2.36%	42.30	42.30	41.30	41.30	41.49	18.43	14,500
12/20/2021	-0.20 / -0.47%	42.45	42.45	41.00	42.30	41.61	18.87	11,200
12/17/2021	+0.90 / +2.16%	41.60	42.50	40.95	42.50	41.39	18.96	9,600
12/16/2021	-0.90 / -2.12%	42.50	42.50	41.60	41.60	42.11	18.56	12,700
12/15/2021	-0.50 / -1.16%	43.00	43.00	41.60	42.50	42.57	18.96	17,500
12/14/2021	-0.80 / -1.83%	43.80	43.80	42.50	43.00	43.13	19.18	16,600
12/13/2021	-0.20 / -0.45%	44.00	44.00	42.30	43.80	43.06	19.54	18,900
12/10/2021	-0.40 / -0.90%	44.40	44.40	43.90	44.00	44.16	19.63	13,700
12/9/2021	-0.10 / -0.22%	44.40	44.50	44.00	44.40	44.32	19.81	13,200
12/8/2021	-0.45 / -1.00%	44.90	44.90	42.50	44.50	43.82	19.85	13,100
12/7/2021	+1.15 / +2.63%	43.80	44.95	42.00	44.95	43.02	20.05	21,200
12/6/2021	-3.20 / -6.81%	47.00	47.45	43.80	43.80	45.39	19.54	16,500
12/3/2021	0.00 / 0.00%	47.00	47.80	46.00	47.00	46.77	20.97	19,500

<<Previous 30 days Next 30 days>>

TN1 News

29/04	TN1: Link of separate and consolidated financial statements for Q1 2025 and explanatory dispatches
22/04	TN1: BOD resolution dated April 18, 2025
22/04	TN1: Change in personnel
21/04	TN1: Change in personnel
21/04	TN1: Amended Company Charter dated April 17, 2025

More News

Related Companies

	Volume	Price	Change
BCM	1,067,900	43.35	-2.47%
CIG	5,700	7.00	0.00%
CKG	22,100	6.07	-0.49%
CRE	395,700	6.72	-0.88%
DLG	249,600	2.27	0.00%
DLR	0	12.00	0.00%
DTI	55,400	1.90	0.00%
DXS	3,642,100	6.07	-1.46%
FIR	82,300	4.09	-0.97%