Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2024	+0.15 / +1.17%	12.70	12.95	12.70	12.95	12.78	9.86	5,000
8/6/2024	+0.50 / +4.07%	12.00	12.80	11.60	12.80	11.69	9.74	5,600
8/5/2024	-0.85 / -6.46%	13.15	13.15	12.30	12.30	12.47	9.36	2,000
8/2/2024	-0.10 / -0.75%	12.85	13.15	12.85	13.15	13.06	10.01	4,400
8/1/2024	+0.05 / +0.38%	13.20	13.25	13.05	13.25	13.12	10.09	2,300
7/31/2024	-0.10 / -0.75%	13.30	13.30	13.20	13.20	13.25	10.05	300
7/30/2024	0.00 / 0.00%	13.30	13.30	13.30	13.30	13.30	10.12	1,300
7/29/2024	0.00 / 0.00%	13.30	13.30	13.30	13.30	13.30	10.12	100
7/26/2024	-0.05 / -0.37%	13.35	13.35	13.30	13.30	13.33	10.12	800
7/25/2024	0.00 / 0.00%	13.30	13.35	13.30	13.35	13.31	10.16	900
7/24/2024	0.00 / 0.00%	13.35	13.35	13.35	13.35	13.35	10.16	200
7/23/2024	0.00 / 0.00%	13.35	13.35	13.10	13.35	13.13	10.16	1,800
7/22/2024	0.00 / 0.00%	13.35	13.35	13.35	13.35	13.35	10.16	200
7/19/2024	+0.05 / +0.38%	13.30	13.35	13.30	13.35	13.33	10.16	600
7/18/2024	-0.10 / -0.75%	13.40	13.40	13.30	13.30	13.38	10.12	400
7/17/2024	+0.20 / +1.52%	13.30	13.40	13.30	13.40	13.33	10.20	400
7/16/2024	0.00 / 0.00%	13.20	13.20	13.20	13.20	13.20	10.05	300
7/15/2024	-0.05 / -0.38%	13.25	13.25	13.15	13.20	13.19	10.05	1,500
7/12/2024	+0.05 / +0.38%	13.30	13.30	13.25	13.25	13.25	10.09	1,200
7/11/2024	-0.05 / -0.38%	13.35	13.35	13.20	13.20	13.23	10.05	600
7/10/2024	-0.05 / -0.38%	13.30	13.30	13.20	13.25	13.27	10.09	2,100
7/9/2024	-0.05 / -0.37%	13.35	13.35	13.30	13.30	13.34	10.12	2,100
7/8/2024	-0.05 / -0.37%	13.40	13.40	13.35	13.35	13.36	10.16	1,000
7/5/2024	0.00 / 0.00%	13.40	13.40	13.40	13.40	13.40	10.20	600
7/4/2024	+0.05 / +0.37%	13.30	13.40	13.25	13.40	13.28	10.20	600
7/3/2024	-0.15 / -1.11%	13.40	13.40	13.35	13.35	13.38	10.16	5,806,334
7/2/2024	-0.05 / -0.37%	13.50	13.50	13.30	13.50	13.42	10.28	1,900
7/1/2024	0.00 / 0.00%	13.55	13.55	13.55	13.55	13.55	10.32	100
6/28/2024	+0.25 / +1.88%	13.50	13.55	13.50	13.55	13.51	10.32	4,800
6/27/2024	0.00 / 0.00%	13.30	13.50	13.30	13.30	13.41	10.12	3,200

<<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	422,800	69.00	6.15%
CIG	1,583,900	9.57	6.93%
CKG	85,800	14.45	4.71%
CRE	935,400	10.30	1.48%
DLG	3,162,000	3.07	3.72%
DLR	0	18.60	0.00%
DTI	78,300	3.20	10.34%
DXS	2,303,900	12.05	5.24%
FIR	1,081,600	8.56	1.78%
FLC	0	3.50	0.00%