Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	+0.40 / +7.84%	5.20	5.80	5.20	5.50	5.50	5.23	598,200
11/30/2022	+0.10 / +1.96%	5.10	5.30	4.90	5.20	5.10	4.94	410,700
11/29/2022	+0.20 / +4.00%	5.10	5.30	4.90	5.20	5.10	4.94	240,600
11/28/2022	+0.40 / +8.51%	4.80	5.10	4.80	5.10	5.00	4.85	412,300
11/25/2022	+0.30 / +6.67%	4.60	4.80	4.50	4.80	4.70	4.56	146,000
11/24/2022	+0.10 / +2.22%	4.40	4.60	4.20	4.60	4.50	4.37	154,900
11/23/2022	-0.30 / -6.38%	4.60	4.60	4.30	4.40	4.50	4.18	163,000
11/22/2022	0.00 / 0.00%	4.70	4.80	4.50	4.60	4.70	4.37	164,700
11/21/2022	+0.20 / +4.44%	4.70	4.80	4.50	4.70	4.60	4.47	206,900
11/18/2022	+0.40 / +9.30%	4.30	4.80	4.20	4.70	4.50	4.47	340,900
11/17/2022	+0.50 / +13.16%	4.00	4.30	4.00	4.30	4.30	4.09	425,300
11/16/2022	+0.30 / +7.89%	3.70	4.30	3.40	4.10	3.80	3.90	433,100
11/15/2022	-0.10 / -2.63%	4.00	4.00	3.70	3.70	3.80	3.52	162,300
11/14/2022	-0.20 / -4.76%	4.20	4.30	3.60	4.00	3.80	3.80	355,900
11/11/2022	-0.20 / -4.65%	4.30	4.60	3.80	4.10	4.20	3.90	182,200
11/10/2022	-0.40 / -8.51%	4.70	4.70	4.00	4.30	4.30	4.09	141,500
11/9/2022	-0.20 / -4.08%	4.70	4.90	4.60	4.70	4.70	4.47	100,100
11/8/2022	-0.20 / -4.00%	4.90	5.00	4.80	4.80	4.90	4.56	66,200
11/7/2022	-0.40 / -7.69%	5.20	5.30	4.80	4.80	5.00	4.56	118,800
11/4/2022	-0.10 / -1.85%	5.40	5.50	5.10	5.30	5.20	5.04	121,000
11/3/2022	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.40	5.23	44,000
11/2/2022	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.50	5.13	100,000
11/1/2022	0.00 / 0.00%	5.40	5.60	5.40	5.40	5.50	5.13	99,700
10/31/2022	-0.20 / -3.51%	5.60	5.60	5.30	5.50	5.40	5.23	76,100
10/28/2022	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.70	5.42	54,100
10/27/2022	+0.10 / +1.79%	5.50	5.90	5.50	5.70	5.70	5.42	217,100
10/26/2022	0.00 / 0.00%	5.50	5.70	5.40	5.60	5.60	5.32	108,900
10/25/2022	-0.30 / -5.08%	5.70	5.90	5.40	5.60	5.60	5.32	150,700
10/24/2022	-0.30 / -5.00%	6.10	6.10	5.70	5.70	5.90	5.42	280,500
10/21/2022	-0.30 / -4.76%	6.30	6.30	5.90	6.00	6.00	5.70	256,200

<<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%