Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2025	-0.80 / -0.96%	82.00	83.00	82.00	82.20	82.23	82.20	4,300
1/9/2025	-0.20 / -0.24%	83.30	83.30	83.00	83.00	83.02	83.00	6,500
1/8/2025	-0.20 / -0.24%	82.50	83.50	82.20	83.20	82.54	83.20	18,500
1/7/2025	+0.10 / +0.12%	82.30	84.00	82.30	83.40	83.08	83.40	5,700
1/6/2025	0.00 / 0.00%	83.00	83.30	82.00	83.30	82.84	83.30	40,400
1/3/2025	-1.40 / -1.65%	83.00	84.60	82.90	83.30	83.45	83.30	11,100
1/2/2025	+0.70 / +0.83%	84.80	84.80	84.70	84.70	84.75	84.70	200
12/31/2024	0.00 / 0.00%	84.20	85.30	84.00	84.00	84.30	84.00	9,700
12/30/2024	-0.60 / -0.71%	84.70	85.40	83.80	84.00	84.28	84.00	14,100
12/27/2024	-0.20 / -0.24%	84.80	85.10	84.00	84.60	84.69	84.60	11,900
12/26/2024	+2.30 / +2.79%	83.00	85.00	82.20	84.80	83.75	84.80	61,200
12/25/2024	+0.50 / +0.61%	82.50	84.00	82.40	82.50	83.12	82.50	18,500
12/24/2024	+0.10 / +0.12%	82.00	82.00	81.50	82.00	81.90	82.00	11,800
12/23/2024	-1.10 / -1.33%	83.00	83.00	81.60	81.90	82.58	81.90	10,700
12/20/2024	-0.10 / -0.12%	83.00	83.20	83.00	83.00	83.08	83.00	10,900
12/19/2024	+0.10 / +0.12%	82.90	83.20	82.40	83.10	82.95	83.10	17,300
12/18/2024	+0.70 / +0.85%	81.50	83.00	81.50	83.00	82.35	83.00	6,300
12/17/2024	+0.20 / +0.24%	82.00	82.50	81.50	82.30	82.22	82.30	25,500
12/16/2024	+0.80 / +0.98%	82.50	82.50	82.00	82.10	82.13	82.10	9,500
12/13/2024	+0.30 / +0.37%	81.00	81.50	81.00	81.30	81.38	81.30	2,400
12/12/2024	-2.30 / -2.76%	83.30	83.40	80.40	81.00	82.30	81.00	9,800
12/11/2024	0.00 / 0.00%	83.30	83.30	82.60	83.30	83.04	83.30	14,100
12/10/2024	0.00 / 0.00%	83.10	83.90	82.60	83.30	82.76	83.30	3,400
12/9/2024	+0.20 / +0.24%	85.40	85.40	83.20	83.30	83.94	83.30	20,400
12/6/2024	+0.10 / +0.12%	83.00	83.20	83.00	83.10	83.04	83.10	16,200
12/5/2024	+1.80 / +2.22%	81.30	83.20	81.30	83.00	82.41	83.00	38,500
12/4/2024	-0.30 / -0.37%	81.50	81.60	81.00	81.20	81.33	81.20	5,500
12/3/2024	+0.30 / +0.37%	81.20	82.40	81.10	81.50	81.36	81.50	7,400
12/2/2024	-1.20 / -1.46%	82.40	83.00	81.20	81.20	81.67	81.20	9,100
11/29/2024	+1.50 / +1.85%	80.10	82.40	80.10	82.40	81.71	82.40	7,700

<<Previous 30 days Next 30 days>>

SGN News

29/04	SGN: Record date for AGM 2025
28/04	SGN: Explanation of the difference in profit in Quarter 1.2025
26/04	SGN: Change in personnel
25/04	SGN: BOD resolution dated April 24, 2025
21/04	SGN: Terminating service contract VJC

More News

Related Companies

	Volume	Price	Change
ACV	1,012,200	66.70	-1.77%
ASG	5,800	17.00	0.00%
BLN	0	9.00	0.00%
BSG	0	18.00	0.00%
CAG	3,600	7.60	0.00%
CIA	10,100	10.10	-0.98%
CLL	21,700	34.40	0.29%