Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/2/2021	+1.00 / +2.17%	46.00	47.00	45.50	47.00	46.47	20.97	17,900
12/1/2021	0.00 / 0.00%	46.00	46.50	45.45	46.00	46.05	20.52	11,900
11/30/2021	-1.20 / -2.54%	47.20	47.20	46.00	46.00	46.65	20.52	17,900
11/29/2021	-1.80 / -3.67%	49.00	49.00	47.00	47.20	47.44	21.06	23,000
11/26/2021	+0.40 / +0.82%	49.00	50.50	46.10	49.00	48.95	21.86	17,100
11/25/2021	+3.15 / +6.93%	48.00	48.60	48.00	48.60	48.39	21.68	37,800
11/24/2021	+2.95 / +6.94%	42.50	45.45	42.50	45.45	44.57	20.28	44,600
11/23/2021	0.00 / 0.00%	42.50	42.50	40.00	42.50	42.12	18.96	20,500
11/22/2021	-0.50 / -1.16%	43.00	43.90	42.50	42.50	43.24	18.96	23,400
11/19/2021	-2.05 / -4.55%	45.05	45.05	43.00	43.00	44.74	19.18	24,100
11/18/2021	-0.15 / -0.33%	45.20	45.20	43.70	45.05	44.77	20.10	24,400
11/17/2021	+1.45 / +3.31%	43.30	45.25	43.30	45.20	43.96	20.17	19,400
11/16/2021	+0.85 / +1.98%	42.85	43.75	42.00	43.75	43.03	19.52	48,500
11/15/2021	+0.70 / +1.66%	42.25	42.90	42.20	42.90	42.37	19.14	13,900
11/12/2021	-1.40 / -3.21%	43.60	43.60	42.00	42.20	42.44	18.83	31,600
11/11/2021	-0.40 / -0.91%	44.00	45.00	43.00	43.60	44.35	19.45	31,700
11/10/2021	+1.20 / +2.80%	42.90	45.00	42.90	44.00	43.93	19.63	19,600
11/9/2021	+2.80 / +7.00%	40.00	42.80	40.00	42.80	41.57	19.09	40,000
11/8/2021	+0.60 / +1.52%	39.40	40.00	39.40	40.00	39.58	17.85	30,600
11/5/2021	0.00 / 0.00%	39.40	39.40	39.00	39.40	39.30	17.58	14,200

<<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%