Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2022	-8.00 / -5.30%	148.30	150.20	143.00	143.00	144.68	118.30	952,700
1/21/2022	+1.80 / +1.21%	152.40	152.40	149.20	151.00	150.59	124.91	1,531,124
1/20/2022	+1.70 / +1.15%	150.00	151.00	148.00	149.20	150.12	123.42	1,941,600
1/19/2022	+5.40 / +3.80%	141.20	151.50	141.20	147.50	148.97	122.02	34,283,870
1/18/2022	+0.10 / +0.07%	140.00	151.90	139.50	142.10	142.66	117.55	1,184,324
1/17/2022	-2.80 / -1.93%	145.00	145.80	136.90	142.00	142.29	117.47	2,229,900
1/14/2022	0.00 / 0.00%	142.10	145.00	142.10	144.80	143.85	119.79	655,100
1/13/2022	-0.10 / -0.07%	145.00	146.80	141.60	144.80	144.29	119.79	1,155,600
1/12/2022	0.00 / 0.00%	145.50	147.80	144.70	144.90	145.88	119.87	1,058,300
1/11/2022	-8.10 / -5.29%	153.00	154.00	144.90	144.90	148.21	119.87	1,509,300
1/10/2022	-1.00 / -0.65%	155.90	155.90	153.00	153.00	153.68	126.57	445,400
1/7/2022	+0.20 / +0.13%	155.90	159.50	154.00	154.00	155.90	127.40	1,307,500
1/6/2022	-7.20 / -4.47%	161.00	161.00	153.80	153.80	156.53	127.23	1,814,700
1/5/2022	-9.00 / -5.29%	171.00	171.00	161.00	161.00	165.54	133.19	1,761,000
1/4/2022	-1.00 / -0.58%	171.00	171.00	169.00	170.00	169.74	140.63	998,000
12/31/2021	-0.50 / -0.29%	169.80	171.60	168.70	171.00	171.31	141.46	8,708,300
12/30/2021	-0.50 / -0.29%	172.00	172.80	169.00	171.50	172.30	141.87	5,093,400
12/29/2021	+0.50 / +0.29%	171.50	174.10	169.50	172.00	173.60	142.29	6,725,600
12/28/2021	+2.50 / +1.48%	169.50	174.80	167.20	171.50	173.62	141.87	7,852,500
12/27/2021	-2.00 / -1.17%	170.90	175.00	168.10	169.00	173.95	139.80	7,673,800
12/24/2021	0.00 / 0.00%	171.00	175.00	168.10	171.00	173.98	141.46	8,234,100
12/23/2021	+1.00 / +0.59%	169.90	175.00	166.60	171.00	173.20	141.46	10,034,500
12/22/2021	+3.40 / +2.04%	168.00	171.00	166.20	170.00	169.96	140.63	8,879,300
12/21/2021	+4.60 / +2.84%	162.00	166.70	160.00	166.60	165.70	137.82	7,522,000
12/20/2021	+4.50 / +2.86%	162.00	162.90	157.50	162.00	162.17	134.01	5,601,600
12/17/2021	-2.50 / -1.56%	159.70	161.60	157.20	157.50	159.56	130.29	3,044,600
12/16/2021	-1.00 / -0.62%	161.00	161.90	152.20	160.00	160.16	132.36	977,300
12/15/2021	+4.20 / +2.68%	156.00	161.00	156.00	161.00	159.01	133.19	2,282,000
12/14/2021	+1.00 / +0.64%	155.90	157.50	155.70	157.00	156.70	129.67	1,851,300
12/13/2021	+2.30 / +1.50%	154.10	157.40	153.80	156.00	156.14	128.84	1,458,500

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	17,900	7.40	0.00%
AGM	43,600	3.49	-0.29%
AGX	100	76.00	3.54%
ANT	15,700	23.00	-0.43%
APF	1,800	52.90	-0.19%
ATA	49,400	0.60	20.00%
ATS	300	14.40	-10.00%
BBC	100	50.00	0.00%