Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	-0.65 / -1.74%	37.35	37.35	36.60	36.70	36.98	16.37	9,600
9/9/2021	-0.25 / -0.66%	37.60	37.60	37.35	37.35	37.58	16.66	9,500
9/8/2021	+0.10 / +0.27%	37.15	38.00	37.15	37.60	37.48	16.77	21,800
9/7/2021	+1.10 / +3.02%	36.40	37.50	36.20	37.50	37.01	16.73	18,400
9/6/2021	-0.25 / -0.68%	36.65	36.65	36.20	36.40	36.34	16.24	17,500
9/1/2021	-0.40 / -1.08%	37.05	37.05	36.55	36.65	36.78	16.35	23,600
8/31/2021	-0.05 / -0.13%	37.10	37.10	37.00	37.05	37.02	16.53	11,400
8/30/2021	-0.10 / -0.27%	37.20	37.20	37.10	37.10	37.20	16.55	10,400
8/27/2021	0.00 / 0.00%	37.20	37.20	37.00	37.20	37.17	16.60	9,900
8/26/2021	-0.30 / -0.80%	37.50	37.50	37.20	37.20	37.46	16.60	9,900
8/25/2021	0.00 / 0.00%	37.50	37.95	37.50	37.50	37.52	16.73	15,300
8/24/2021	-0.50 / -1.32%	38.00	38.00	37.50	37.50	37.79	16.73	9,500
8/23/2021	-0.05 / -0.13%	38.05	38.05	37.50	38.00	37.89	16.95	12,300
8/20/2021	0.00 / 0.00%	38.05	38.05	38.05	38.05	38.05	16.98	5,900
8/19/2021	0.00 / 0.00%	38.05	38.05	37.65	38.05	37.98	16.98	19,300
8/18/2021	+0.05 / +0.13%	38.00	38.55	38.00	38.05	38.27	16.98	24,800
8/17/2021	+0.15 / +0.40%	37.85	38.00	37.85	38.00	37.96	16.95	11,300
8/16/2021	+0.35 / +0.93%	37.50	38.00	37.50	37.85	37.79	16.89	8,500
8/13/2021	-0.35 / -0.92%	37.85	37.85	37.00	37.50	37.62	16.73	12,600
8/12/2021	-0.05 / -0.13%	37.90	37.90	37.50	37.85	37.90	16.89	14,800
8/11/2021	-0.10 / -0.26%	38.00	38.00	37.60	37.90	37.93	16.91	20,300
8/10/2021	-0.50 / -1.30%	38.50	38.50	37.50	38.00	38.00	16.95	17,500
8/9/2021	0.00 / 0.00%	38.50	38.50	38.00	38.50	38.35	17.18	22,400
8/6/2021	-1.50 / -3.75%	40.00	40.00	38.50	38.50	39.09	17.18	24,200
8/5/2021	-0.25 / -0.62%	40.00	40.00	39.20	40.00	39.74	17.85	23,300
8/4/2021	+0.30 / +0.75%	39.95	40.25	39.30	40.25	39.78	17.96	18,300
8/3/2021	+0.45 / +1.14%	39.10	40.00	39.10	39.95	39.37	17.82	20,600
8/2/2021	+0.80 / +2.07%	38.25	39.50	38.20	39.50	38.74	17.62	19,800
7/30/2021	+0.05 / +0.13%	38.65	39.20	38.60	38.70	38.78	17.27	15,600
7/29/2021	-1.65 / -4.09%	40.30	40.30	38.00	38.65	39.10	17.24	20,000

<<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%