Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2021	-0.30 / -1.75%	17.10	17.50	16.70	16.80	17.00	15.96	1,131,800
11/19/2021	-0.80 / -4.47%	18.00	18.00	16.70	17.10	17.10	16.25	2,720,600
11/18/2021	-1.00 / -5.29%	18.70	18.70	17.60	17.90	17.90	17.01	3,788,200
11/17/2021	-0.50 / -2.60%	19.10	19.20	18.70	18.70	18.90	17.77	1,755,600
11/16/2021	-0.20 / -1.03%	19.50	19.50	19.00	19.20	19.20	18.24	1,289,800
11/15/2021	+0.30 / +1.56%	19.70	19.90	19.20	19.50	19.40	18.53	1,544,800
11/12/2021	+0.60 / +3.14%	19.10	19.70	19.00	19.70	19.20	18.72	2,011,600
11/11/2021	-0.70 / -3.54%	19.50	19.60	18.90	19.10	19.10	18.15	3,338,900
11/10/2021	-0.70 / -3.45%	20.40	20.40	19.60	19.60	19.80	18.62	2,899,600
11/9/2021	-0.10 / -0.49%	20.80	20.80	20.10	20.40	20.30	19.38	1,485,400
11/8/2021	+0.70 / +3.54%	20.10	20.90	20.10	20.50	20.54	19.48	2,478,500
11/5/2021	+0.90 / +4.69%	19.30	20.50	19.20	20.10	19.80	19.10	3,491,800
11/4/2021	+0.40 / +2.12%	18.80	19.70	18.60	19.30	19.20	18.34	1,597,600
11/3/2021	-0.30 / -1.57%	19.20	19.40	18.60	18.80	18.90	17.86	1,890,300
11/2/2021	0.00 / 0.00%	19.20	19.50	18.80	19.20	19.10	18.24	1,765,600
11/1/2021	-0.30 / -1.54%	19.50	19.60	18.90	19.20	19.20	18.24	2,057,700
10/29/2021	0.00 / 0.00%	19.60	19.80	19.20	19.40	19.50	18.43	2,192,900
10/28/2021	+0.40 / +2.08%	19.20	19.80	18.80	19.60	19.40	18.62	2,758,800
10/27/2021	+0.60 / +3.21%	18.50	19.50	18.50	19.30	19.20	18.34	1,172,500
10/26/2021	0.00 / 0.00%	19.00	19.20	18.30	19.20	18.70	18.24	2,036,100
10/25/2021	-1.10 / -5.50%	19.90	20.00	18.80	18.90	19.20	17.96	3,060,700
10/22/2021	+0.40 / +2.05%	19.60	20.30	19.60	19.90	20.00	18.91	2,431,300
10/21/2021	+0.80 / +4.26%	19.00	19.90	19.00	19.60	19.50	18.62	2,437,300
10/20/2021	+0.10 / +0.53%	18.90	19.20	18.50	19.00	18.80	18.05	2,112,600
10/19/2021	-0.40 / -2.07%	19.30	19.30	18.50	18.90	18.90	17.96	1,825,900
10/18/2021	+0.50 / +2.67%	18.80	19.50	18.80	19.20	19.30	18.24	2,721,800
10/15/2021	+1.40 / +7.95%	17.70	19.50	17.60	19.00	18.70	18.05	5,484,900
10/14/2021	+0.20 / +1.14%	17.40	17.90	17.20	17.70	17.60	16.82	1,415,800
10/13/2021	-0.30 / -1.69%	17.80	17.80	17.20	17.40	17.50	16.53	1,856,500
10/12/2021	-0.40 / -2.21%	18.50	18.50	17.50	17.70	17.70	16.82	2,519,200

<<Previous 30 days Next 30 days>>

TVN News

14/03	Domestic steel enterprises suffer falling demand
30/10	TVN: Financial Statement Quarter 3/2020 (holding company)
30/10	TVN: Financial Statement Quarter 3/2020
19/10	TVN: Change in personnel
23/09	TVN: Change in personnel

More News

Related Companies

	Volume	Price	Change
BCA	2,600	11.00	-0.90%
BVG	84,900	2.20	0.00%
DTL	15,900	10.65	-4.91%
HMG	0	11.60	0.00%
HPG	24,762,900	27.00	0.19%
HSG	5,626,100	20.20	-0.49%
ITQ	152,800	2.70	-3.57%