Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2019	+1.90 / +2.29%	83.10	85.20	83.10	85.00	84.75	68.78	1,082,930
3/26/2019	+0.90 / +1.09%	82.20	84.00	82.20	83.10	82.70	67.24	842,040
3/25/2019	-2.30 / -2.72%	83.00	83.70	82.10	82.20	82.68	66.52	768,000
3/22/2019	-0.50 / -0.59%	84.90	85.30	84.50	84.50	84.89	68.38	759,190
3/21/2019	0.00 / 0.00%	85.10	85.40	84.30	85.00	84.88	68.78	710,060
3/20/2019	-2.00 / -2.30%	85.20	86.20	84.00	85.00	84.97	68.78	7,037,360
3/19/2019	+0.20 / +0.23%	87.30	87.30	86.00	87.00	86.93	70.40	6,946,166
3/18/2019	+0.30 / +0.35%	86.50	87.60	84.80	86.80	86.02	70.24	4,547,050
3/15/2019	-2.10 / -2.37%	88.60	89.00	85.30	86.50	86.42	70.00	8,380,420
3/14/2019	-0.40 / -0.45%	89.00	89.30	88.60	88.60	88.88	71.69	472,200
3/13/2019	+0.50 / +0.56%	88.50	89.50	88.50	89.00	88.96	72.02	1,014,640
3/12/2019	-1.10 / -1.23%	89.60	90.00	88.10	88.50	88.83	71.61	1,058,710
3/11/2019	-0.20 / -0.22%	88.10	89.70	88.10	89.60	89.13	72.50	852,350
3/8/2019	-0.20 / -0.22%	89.10	90.00	88.50	89.80	89.40	72.67	800,100
3/7/2019	0.00 / 0.00%	90.70	91.00	89.80	90.00	90.15	72.83	1,519,830
3/6/2019	+0.60 / +0.67%	90.00	90.20	89.30	90.00	89.89	72.83	1,225,520
3/5/2019	-0.10 / -0.11%	89.50	90.90	89.30	89.40	89.95	72.34	1,036,060
3/4/2019	+0.50 / +0.56%	89.10	91.40	89.00	89.50	89.71	72.42	1,736,990
3/1/2019	+0.10 / +0.11%	89.00	89.20	88.20	89.00	88.88	72.02	1,584,600
2/28/2019	-1.00 / -1.11%	89.90	89.90	88.50	88.90	88.98	71.94	969,780
2/27/2019	-0.10 / -0.11%	90.10	90.90	89.80	89.90	90.16	72.75	1,180,910
2/26/2019	-1.20 / -1.32%	91.00	91.20	88.40	90.00	89.65	72.83	932,730
2/25/2019	+2.80 / +3.17%	92.00	92.00	90.50	91.20	91.66	73.80	1,139,980
2/22/2019	-1.30 / -1.45%	89.90	91.00	88.40	88.40	90.02	71.53	1,634,210
2/21/2019	+3.70 / +4.30%	86.30	89.90	86.30	89.70	88.12	72.58	2,708,130
2/20/2019	-0.50 / -0.58%	86.00	86.40	85.80	86.00	86.07	69.59	1,861,460
2/19/2019	+1.10 / +1.29%	85.10	86.60	85.10	86.50	86.00	70.00	1,674,720
2/18/2019	+0.70 / +0.83%	85.00	85.50	84.90	85.40	85.13	69.11	1,559,240
2/15/2019	-1.30 / -1.51%	85.80	85.80	84.60	84.70	85.01	68.54	1,029,850
2/14/2019	+0.10 / +0.12%	85.90	86.40	84.00	86.00	85.29	69.59	15,613,113

<<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	50,700	7.30	0.00%
AGM	102,400	3.27	-2.68%
AGX	0	74.10	0.00%
AIG	103,300	58.60	8.52%
ANT	8,000	23.50	0.00%
APF	6,600	51.90	-0.19%
ATA	105,100	0.40	-20.00%
ATS	1,400	12.50	-3.10%
BBC	1,800	50.80	1.60%