Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2023	-0.80 / -1.08%	74.10	74.20	73.20	73.30	73.57	73.30	384,400
5/15/2023	-0.30 / -0.40%	74.40	75.20	74.10	74.10	74.62	74.10	718,700
5/12/2023	+0.60 / +0.81%	73.30	74.50	73.30	74.40	73.94	74.40	431,700
5/11/2023	+0.20 / +0.27%	73.70	74.30	73.30	73.80	73.67	73.80	3,170,100
5/10/2023	0.00 / 0.00%	74.00	75.00	73.60	73.60	74.03	73.60	749,900
5/9/2023	-0.50 / -0.67%	74.10	74.60	73.40	73.60	74.06	73.60	646,900
5/8/2023	+1.10 / +1.51%	73.50	75.20	73.10	74.10	74.38	74.10	2,402,000
5/5/2023	+2.40 / +3.40%	70.60	73.10	70.50	73.00	72.09	73.00	950,000
5/4/2023	-2.50 / -3.42%	72.80	72.80	70.60	70.60	71.31	70.60	824,101
4/28/2023	+0.80 / +1.11%	72.70	73.20	72.30	73.10	72.83	73.10	1,877,100
4/27/2023	+0.90 / +1.26%	71.70	72.90	71.30	72.30	72.05	72.30	466,300
4/26/2023	+0.10 / +0.14%	71.30	71.90	70.50	71.40	70.97	71.40	4,161,453
4/25/2023	-2.00 / -2.73%	73.90	73.90	71.10	71.30	72.63	71.30	1,018,400
4/24/2023	-3.10 / -4.06%	76.60	76.60	73.30	73.30	74.61	73.30	3,071,200
4/21/2023	-1.60 / -2.05%	78.00	78.10	76.20	76.40	77.09	76.40	1,146,700
4/20/2023	-0.70 / -0.89%	79.00	79.10	77.70	78.00	78.34	78.00	754,800
4/19/2023	+0.50 / +0.64%	78.20	79.80	78.00	78.70	78.96	78.70	1,244,600
4/18/2023	+0.10 / +0.13%	78.20	78.50	77.80	78.20	78.15	78.20	536,300
4/17/2023	0.00 / 0.00%	78.00	78.20	77.20	78.10	77.59	78.10	3,427,500
4/14/2023	-1.10 / -1.39%	79.30	79.90	78.10	78.10	79.27	78.10	1,415,100
4/13/2023	-0.30 / -0.38%	80.00	80.50	79.20	79.20	79.80	79.20	1,341,400
4/12/2023	+1.60 / +2.05%	77.90	80.20	77.90	79.50	79.11	79.50	1,601,300
4/11/2023	+0.70 / +0.91%	77.60	78.00	77.20	77.90	77.65	77.90	753,700
4/10/2023	-0.40 / -0.52%	77.70	78.10	77.10	77.20	77.53	77.20	5,569,300
4/7/2023	+0.60 / +0.78%	77.00	77.90	76.90	77.60	77.38	77.60	611,100
4/6/2023	-1.40 / -1.79%	78.10	78.40	77.00	77.00	77.71	77.00	1,150,000
4/5/2023	0.00 / 0.00%	78.70	79.20	77.60	78.40	78.24	78.40	835,000
4/4/2023	+1.60 / +2.08%	76.90	78.60	76.90	78.40	77.71	78.40	1,554,400
4/3/2023	-1.00 / -1.29%	78.80	78.80	76.80	76.80	77.29	76.80	5,436,900
3/31/2023	-1.40 / -1.77%	79.20	79.40	77.80	77.80	78.39	77.80	2,959,400

<<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	12,200	7.40	0.00%
AGM	73,300	3.50	0.86%
AGX	600	76.80	3.64%
ANT	16,300	22.80	-2.56%
APF	21,800	53.10	-0.38%
ATA	0	0.50	0.00%
ATS	2,400	16.00	-1.23%
BBC	0	50.00	0.00%