Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2021	-1.00 / -2.38%	42.00	42.00	41.00	41.00	41.48	20.85	11,800
12/28/2021	-1.00 / -2.33%	42.90	42.90	40.00	42.00	41.78	21.36	11,800
12/27/2021	-0.50 / -1.15%	43.50	44.65	43.00	43.00	43.83	21.87	10,700
12/24/2021	+2.00 / +4.82%	41.50	43.50	41.00	43.50	41.85	22.12	16,600
12/23/2021	-1.00 / -2.35%	39.55	42.50	39.55	41.50	40.17	21.10	13,800
12/22/2021	+1.20 / +2.91%	41.30	42.50	41.20	42.50	41.98	21.61	9,600
12/21/2021	-1.00 / -2.36%	42.30	42.30	41.30	41.30	41.49	21.00	14,500
12/20/2021	-0.20 / -0.47%	42.45	42.45	41.00	42.30	41.61	21.51	11,200
12/17/2021	+0.90 / +2.16%	41.60	42.50	40.95	42.50	41.39	21.61	9,600
12/16/2021	-0.90 / -2.12%	42.50	42.50	41.60	41.60	42.11	21.15	12,700
12/15/2021	-0.50 / -1.16%	43.00	43.00	41.60	42.50	42.57	21.61	17,500
12/14/2021	-0.80 / -1.83%	43.80	43.80	42.50	43.00	43.13	21.87	16,600
12/13/2021	-0.20 / -0.45%	44.00	44.00	42.30	43.80	43.06	22.27	18,900
12/10/2021	-0.40 / -0.90%	44.40	44.40	43.90	44.00	44.16	22.38	13,700
12/9/2021	-0.10 / -0.22%	44.40	44.50	44.00	44.40	44.32	22.58	13,200
12/8/2021	-0.45 / -1.00%	44.90	44.90	42.50	44.50	43.82	22.63	13,100
12/7/2021	+1.15 / +2.63%	43.80	44.95	42.00	44.95	43.02	22.86	21,200
12/6/2021	-3.20 / -6.81%	47.00	47.45	43.80	43.80	45.39	22.27	16,500
12/3/2021	0.00 / 0.00%	47.00	47.80	46.00	47.00	46.77	23.90	19,500
12/2/2021	+1.00 / +2.17%	46.00	47.00	45.50	47.00	46.47	23.90	17,900
12/1/2021	0.00 / 0.00%	46.00	46.50	45.45	46.00	46.05	23.39	11,900
11/30/2021	-1.20 / -2.54%	47.20	47.20	46.00	46.00	46.65	23.39	17,900
11/29/2021	-1.80 / -3.67%	49.00	49.00	47.00	47.20	47.44	24.00	23,000
11/26/2021	+0.40 / +0.82%	49.00	50.50	46.10	49.00	48.95	24.92	17,100
11/25/2021	+3.15 / +6.93%	48.00	48.60	48.00	48.60	48.39	24.71	37,800
11/24/2021	+2.95 / +6.94%	42.50	45.45	42.50	45.45	44.57	23.11	44,600
11/23/2021	0.00 / 0.00%	42.50	42.50	40.00	42.50	42.12	21.61	20,500
11/22/2021	-0.50 / -1.16%	43.00	43.90	42.50	42.50	43.24	21.61	23,400
11/19/2021	-2.05 / -4.55%	45.05	45.05	43.00	43.00	44.74	21.87	24,100
11/18/2021	-0.15 / -0.33%	45.20	45.20	43.70	45.05	44.77	22.91	24,400

<<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	399,700	65.00	-2.26%
CIG	616,800	8.95	0.00%
CKG	188,100	13.80	-2.47%
CRE	1,019,400	10.15	-3.33%
DLG	3,560,900	2.96	-6.33%
DLR	0	18.60	0.00%
DTI	145,600	2.90	-3.33%
DXS	3,225,300	11.45	0.44%
FIR	666,800	8.41	-0.83%
FLC	0	3.50	0.00%