Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	-0.80 / -2.90%	27.60	27.60	26.80	26.80	27.26	17.27	4,800
6/28/2022	-0.30 / -1.08%	27.90	27.90	27.60	27.60	27.67	17.78	4,500
6/27/2022	0.00 / 0.00%	27.90	27.90	27.75	27.90	27.90	17.98	3,800
6/24/2022	-0.10 / -0.36%	28.00	28.00	27.90	27.90	27.93	17.98	3,300
6/23/2022	-1.00 / -3.45%	29.00	29.00	28.00	28.00	28.37	18.04	8,600
6/22/2022	+0.45 / +1.58%	28.55	29.00	28.55	29.00	28.66	18.69	6,000
6/21/2022	-0.15 / -0.52%	28.70	28.70	28.55	28.55	28.61	18.40	4,500
6/20/2022	0.00 / 0.00%	28.70	29.00	28.70	28.70	28.84	18.49	7,600
6/17/2022	-1.90 / -6.21%	30.60	30.70	28.70	28.70	29.85	18.49	13,800
6/16/2022	+1.40 / +4.79%	29.20	30.60	29.20	30.60	30.06	19.72	8,800
6/15/2022	-0.90 / -2.37%	37.90	37.90	37.00	37.00	37.22	18.82	15,400
6/14/2022	0.00 / 0.00%	37.80	38.30	37.00	37.90	37.88	19.27	9,100
6/13/2022	-0.60 / -1.56%	38.50	38.50	35.85	37.90	36.81	19.27	10,500
6/10/2022	0.00 / 0.00%	38.00	38.80	38.00	38.50	38.32	19.58	6,900
6/9/2022	+0.60 / +1.58%	37.90	38.80	37.00	38.50	37.87	19.58	16,500
6/8/2022	+1.20 / +3.27%	38.60	39.00	37.90	37.90	38.37	19.27	7,100
6/7/2022	+0.70 / +1.94%	36.00	36.70	35.00	36.70	35.64	18.66	7,000
6/6/2022	0.00 / 0.00%	36.00	36.60	35.50	36.00	36.08	18.31	9,000
6/3/2022	0.00 / 0.00%	36.00	36.00	35.55	36.00	35.99	18.31	7,100
6/2/2022	-1.00 / -2.70%	37.00	37.00	36.00	36.00	36.84	18.31	5,100
6/1/2022	+2.00 / +5.71%	35.00	37.45	35.00	37.00	36.46	18.82	12,500
5/31/2022	-0.25 / -0.71%	35.25	35.25	35.00	35.00	35.17	17.80	5,500
5/30/2022	0.00 / 0.00%	35.25	35.40	34.50	35.25	35.06	17.93	7,900
5/27/2022	+0.55 / +1.59%	34.70	35.25	34.70	35.25	35.09	17.93	4,400
5/26/2022	-0.30 / -0.86%	35.00	35.00	34.70	34.70	34.89	17.65	8,200
5/25/2022	+0.50 / +1.45%	34.50	35.00	34.50	35.00	34.67	17.80	14,700
5/24/2022	-0.20 / -0.58%	34.70	34.70	34.50	34.50	34.65	17.54	5,700
5/23/2022	-0.30 / -0.86%	35.00	35.00	34.70	34.70	34.83	17.65	9,300
5/20/2022	-0.50 / -1.41%	35.50	35.50	34.70	35.00	34.99	17.80	6,100
5/19/2022	0.00 / 0.00%	35.45	35.50	35.30	35.50	35.44	18.05	5,800

<<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	302,700	65.30	-1.80%
CIG	615,600	8.95	0.00%
CKG	162,400	13.85	-2.12%
CRE	980,300	10.15	-3.33%
DLG	3,195,900	3.00	-5.06%
DLR	0	18.60	0.00%
DTI	144,600	2.90	-3.33%
DXS	2,982,800	11.55	1.32%
FIR	592,000	8.47	-0.12%
FLC	0	3.50	0.00%