Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2021	-0.25 / -0.68%	36.65	36.65	36.20	36.40	36.34	18.51	17,500
9/1/2021	-0.40 / -1.08%	37.05	37.05	36.55	36.65	36.78	18.64	23,600
8/31/2021	-0.05 / -0.13%	37.10	37.10	37.00	37.05	37.02	18.84	11,400
8/30/2021	-0.10 / -0.27%	37.20	37.20	37.10	37.10	37.20	18.87	10,400
8/27/2021	0.00 / 0.00%	37.20	37.20	37.00	37.20	37.17	18.92	9,900
8/26/2021	-0.30 / -0.80%	37.50	37.50	37.20	37.20	37.46	18.92	9,900
8/25/2021	0.00 / 0.00%	37.50	37.95	37.50	37.50	37.52	19.07	15,300
8/24/2021	-0.50 / -1.32%	38.00	38.00	37.50	37.50	37.79	19.07	9,500
8/23/2021	-0.05 / -0.13%	38.05	38.05	37.50	38.00	37.89	19.32	12,300
8/20/2021	0.00 / 0.00%	38.05	38.05	38.05	38.05	38.05	19.35	5,900
8/19/2021	0.00 / 0.00%	38.05	38.05	37.65	38.05	37.98	19.35	19,300
8/18/2021	+0.05 / +0.13%	38.00	38.55	38.00	38.05	38.27	19.35	24,800
8/17/2021	+0.15 / +0.40%	37.85	38.00	37.85	38.00	37.96	19.32	11,300
8/16/2021	+0.35 / +0.93%	37.50	38.00	37.50	37.85	37.79	19.25	8,500
8/13/2021	-0.35 / -0.92%	37.85	37.85	37.00	37.50	37.62	19.07	12,600
8/12/2021	-0.05 / -0.13%	37.90	37.90	37.50	37.85	37.90	19.25	14,800
8/11/2021	-0.10 / -0.26%	38.00	38.00	37.60	37.90	37.93	19.27	20,300
8/10/2021	-0.50 / -1.30%	38.50	38.50	37.50	38.00	38.00	19.32	17,500
8/9/2021	0.00 / 0.00%	38.50	38.50	38.00	38.50	38.35	19.58	22,400
8/6/2021	-1.50 / -3.75%	40.00	40.00	38.50	38.50	39.09	19.58	24,200
8/5/2021	-0.25 / -0.62%	40.00	40.00	39.20	40.00	39.74	20.34	23,300
8/4/2021	+0.30 / +0.75%	39.95	40.25	39.30	40.25	39.78	20.47	18,300
8/3/2021	+0.45 / +1.14%	39.10	40.00	39.10	39.95	39.37	20.32	20,600
8/2/2021	+0.80 / +2.07%	38.25	39.50	38.20	39.50	38.74	20.09	19,800
7/30/2021	+0.05 / +0.13%	38.65	39.20	38.60	38.70	38.78	19.68	15,600
7/29/2021	-1.65 / -4.09%	40.30	40.30	38.00	38.65	39.10	19.65	20,000
7/28/2021	-1.30 / -3.13%	41.60	41.60	40.30	40.30	40.77	20.49	20,800
7/27/2021	-1.35 / -3.14%	42.05	42.05	41.50	41.60	41.92	21.15	13,000
7/26/2021	0.00 / 0.00%	43.45	43.45	41.50	42.95	42.29	21.84	14,400
7/23/2021	-0.20 / -0.46%	43.15	43.15	42.50	42.95	42.67	21.84	11,600

<<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	484,100	66.50	-4.86%
CIG	82,500	8.95	0.79%
CKG	372,100	14.15	-3.74%
CRE	2,189,900	10.50	0.96%
DLG	7,181,800	3.16	6.76%
DLR	0	18.60	0.00%
DTI	126,100	3.00	-3.23%
DXS	8,294,900	11.40	-6.56%
FIR	2,071,300	8.48	-3.64%
FLC	0	3.50	0.00%