Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2023	0.00 / 0.00%	18.00	18.50	17.90	18.00	17.97	15.73	29,200
8/11/2023	-0.40 / -2.17%	18.40	18.40	17.15	18.00	17.70	15.73	22,000
8/10/2023	-0.20 / -1.08%	18.50	18.50	18.00	18.40	18.32	16.08	2,700
8/9/2023	+0.05 / +0.27%	18.60	18.70	18.55	18.60	18.60	16.26	3,000
8/8/2023	+1.20 / +6.92%	17.50	18.55	17.50	18.55	18.20	16.22	23,300
8/7/2023	+1.10 / +6.77%	16.35	17.35	16.35	17.35	17.10	15.17	13,500
8/4/2023	+1.05 / +6.91%	14.80	16.25	14.80	16.25	15.78	14.20	18,200
8/3/2023	0.00 / 0.00%	15.20	15.20	15.20	15.20	15.20	13.29	1,100
8/2/2023	-0.15 / -0.98%	15.35	15.35	15.20	15.20	15.22	13.29	3,200
8/1/2023	+0.85 / +5.86%	14.50	15.35	14.50	15.35	15.14	13.42	4,500
7/31/2023	-0.70 / -4.61%	15.20	15.20	14.50	14.50	14.58	12.67	7,800
7/28/2023	0.00 / 0.00%	15.20	15.20	15.20	15.20	15.20	13.29	500
7/27/2023	-0.15 / -0.97%	15.40	15.40	15.20	15.25	15.27	13.33	1,900
7/26/2023	0.00 / 0.00%	15.40	15.40	15.30	15.40	15.39	13.46	1,800
7/25/2023	0.00 / 0.00%	15.40	15.60	15.40	15.40	15.51	13.46	900
7/24/2023	+0.10 / +0.65%	15.30	15.40	15.30	15.40	15.37	13.46	2,900
7/21/2023	+0.30 / +2.00%	15.00	15.30	15.00	15.30	15.05	13.37	1,800
7/20/2023	-0.20 / -1.32%	15.15	15.15	15.00	15.00	15.09	13.11	2,300
7/19/2023	-0.05 / -0.33%	15.25	15.25	15.00	15.20	15.06	13.29	1,100
7/18/2023	-0.05 / -0.33%	15.25	15.30	15.25	15.25	15.27	13.33	1,400
7/17/2023	-0.50 / -3.16%	15.75	15.75	14.90	15.30	15.07	13.37	3,800
7/14/2023	-0.10 / -0.63%	15.90	15.90	15.00	15.80	15.46	13.81	4,600
7/13/2023	+0.50 / +2.73%	18.30	18.80	18.30	18.80	18.54	13.91	5,400
7/12/2023	+0.30 / +1.67%	18.00	18.30	18.00	18.30	18.14	13.54	5,100
7/11/2023	-0.20 / -1.10%	18.15	18.20	17.60	18.00	17.97	13.32	4,200
7/10/2023	+1.00 / +5.81%	17.30	18.20	17.30	18.20	17.43	13.47	12,200
7/7/2023	-0.10 / -0.58%	17.35	17.50	17.00	17.20	17.21	12.73	3,600
7/6/2023	-0.15 / -0.86%	17.45	17.45	16.80	17.30	17.05	12.80	2,100
7/5/2023	+0.25 / +1.45%	17.20	17.45	17.20	17.45	17.20	12.91	3,200
7/4/2023	+0.10 / +0.58%	17.10	17.40	17.00	17.20	17.15	12.73	2,800

<<Previous 30 days Next 30 days>>

TN1 News

02/01	TN1: Divestment at subsidiaries and affiliated company
27/12	TN1: Plan for bond private placement
04/12	TN1: Change in personnel
26/11	TN1: Change in personnel (revised)
25/11	TN1: Resolution on shareholders’ written opinions

More News

Related Companies

	Volume	Price	Change
BCM	184,100	70.50	-0.42%
CIG	176,400	8.10	-1.70%
CKG	6,500	22.55	-0.44%
CRE	86,200	7.38	-1.86%
DLG	656,300	2.03	-2.40%
DLR	0	19.90	0.00%
DTI	31,100	2.20	0.00%
DXS	2,725,600	6.95	-2.52%
FIR	190,900	5.93	-1.50%
FLC	0	3.50	0.00%