Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2016	0.00 / 0.00%	5.00	5.50	4.90	5.30	5.17	5.04	3,100
9/26/2016	+0.20 / +3.92%	5.30	5.30	5.30	5.30	5.30	5.04	100
9/23/2016	+0.50 / +10.64%	5.10	5.20	5.10	5.20	5.14	4.94	2,000
9/22/2016	-0.70 / -12.96%	5.20	5.20	4.60	4.70	4.80	4.47	20,200
9/21/2016	0.00 / 0.00%	5.40	5.50	5.40	5.40	5.43	5.13	800
9/20/2016	+0.40 / +8.00%	5.40	5.40	5.40	5.40	5.40	5.13	1,201
9/19/2016	0.00 / 0.00%	5.20	5.30	5.00	5.00	5.06	4.75	7,100
9/16/2016	-0.30 / -5.66%	5.40	5.40	5.00	5.00	5.01	4.75	5,500
9/15/2016	-0.70 / -11.67%	5.40	5.40	5.30	5.30	5.35	5.04	10,300
9/14/2016	0.00 / 0.00%	6.20	6.40	6.00	6.00	6.07	5.70	6,400
9/13/2016	+0.30 / +5.26%	6.40	6.40	6.00	6.00	6.17	5.70	3,100
9/12/2016	-0.20 / -3.39%	5.90	6.40	5.70	5.70	5.72	5.42	25,400
9/9/2016	-0.60 / -9.52%	6.20	6.40	5.70	5.70	5.91	5.42	2,100
9/8/2016	-0.10 / -1.56%	5.60	6.30	5.60	6.30	6.18	5.99	600
9/7/2016	+0.40 / +6.67%	6.10	6.40	6.00	6.40	6.02	6.08	2,200
9/6/2016	-0.30 / -4.76%	6.10	6.10	5.80	6.00	5.97	5.70	2,900
9/5/2016	-0.60 / -8.70%	7.10	7.10	6.30	6.30	6.57	5.99	300
9/1/2016	-0.90 / -13.04%	7.80	7.80	6.00	6.00	6.88	5.70	400
8/31/2016	-0.30 / -4.17%	6.80	6.90	6.80	6.90	6.82	6.56	1,000
8/30/2016	+0.90 / +14.29%	7.20	7.20	6.00	7.20	6.01	6.84	27,700
8/29/2016	-0.90 / -12.50%	6.40	6.40	6.30	6.30	6.31	5.99	12,400
8/26/2016	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	6.84	100
8/25/2016	+0.70 / +10.77%	6.30	7.20	6.30	7.20	6.66	6.84	7,700
8/24/2016	+0.80 / +14.04%	6.00	6.50	6.00	6.50	6.25	6.18	5,600
8/23/2016	-0.70 / -10.94%	5.70	5.70	5.70	5.70	5.70	5.42	100
8/22/2016	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	6.08	0
8/19/2016	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	6.08	0
8/18/2016	+0.50 / +8.47%	6.40	6.40	6.40	6.40	6.40	6.08	100
8/17/2016	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.95	5.61	10,000
8/16/2016	+0.10 / +1.69%	6.30	6.30	6.00	6.00	6.02	5.70	1,800

<<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	34,100	11.00	4.76%
BVG	61,700	2.20	0.00%
DTL	211,400	12.30	-3.15%
HMG	0	11.60	0.00%
HPG	13,201,400	26.55	-1.30%
HSG	8,910,800	20.20	-0.25%
ITQ	81,900	2.90	3.57%