Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2021	-2.00 / -2.86%	70.00	71.00	68.00	68.00	68.80	59.39	3,500
1/26/2021	-2.00 / -2.78%	72.00	72.00	69.70	70.00	70.30	61.13	800
1/25/2021	+2.50 / +3.60%	69.50	72.00	69.40	72.00	69.71	62.88	4,500
1/22/2021	-0.50 / -0.71%	69.90	70.00	69.00	69.50	69.73	60.70	5,300
1/21/2021	0.00 / 0.00%	70.00	71.50	69.80	70.00	70.44	61.13	17,000
1/20/2021	0.00 / 0.00%	71.50	71.50	69.00	70.00	69.46	61.13	6,600
1/19/2021	-2.50 / -3.45%	72.30	72.50	69.00	70.00	70.99	61.13	4,300
1/18/2021	-0.50 / -0.68%	72.00	72.50	71.30	72.50	71.80	63.32	3,000
1/15/2021	-0.30 / -0.41%	73.30	73.40	73.00	73.00	73.27	63.75	2,500
1/14/2021	+1.20 / +1.66%	73.00	73.40	73.00	73.30	73.26	64.01	7,600
1/13/2021	+0.40 / +0.56%	71.50	72.50	71.50	72.10	71.92	62.97	12,100
1/12/2021	+0.50 / +0.70%	71.20	71.70	71.20	71.70	71.20	62.62	4,700
1/11/2021	+0.20 / +0.28%	71.00	71.20	71.00	71.20	71.08	62.18	9,300
1/8/2021	-0.30 / -0.42%	70.70	71.50	70.70	71.00	71.22	62.01	15,700
1/7/2021	+0.30 / +0.42%	71.00	71.40	71.00	71.30	71.03	62.27	2,400
1/6/2021	+0.40 / +0.57%	70.50	71.00	70.50	71.00	70.85	62.01	8,800
1/5/2021	+0.10 / +0.14%	70.50	70.60	70.40	70.60	70.50	61.66	9,600
1/4/2021	0.00 / 0.00%	70.50	70.50	70.40	70.50	70.43	61.57	4,500
12/31/2020	0.00 / 0.00%	70.40	70.50	70.20	70.50	70.35	61.57	8,350
12/30/2020	+0.10 / +0.14%	70.40	70.50	70.20	70.50	70.29	61.57	4,890
12/29/2020	+0.20 / +0.28%	70.20	71.50	70.20	70.40	70.45	61.48	2,980
12/28/2020	0.00 / 0.00%	70.20	70.50	70.10	70.20	70.25	61.31	14,940
12/25/2020	0.00 / 0.00%	70.20	70.40	70.10	70.20	70.27	61.31	5,950
12/24/2020	-0.30 / -0.43%	70.50	70.50	70.10	70.20	70.26	61.31	16,320
12/23/2020	+0.20 / +0.28%	70.30	70.90	70.30	70.50	70.38	61.57	6,660
12/22/2020	-0.60 / -0.85%	70.50	70.50	70.30	70.30	70.39	61.39	9,060
12/21/2020	+0.30 / +0.42%	70.60	70.90	70.30	70.90	70.45	61.92	8,450
12/18/2020	+0.10 / +0.14%	70.30	70.60	70.30	70.60	70.54	61.66	9,530
12/17/2020	+0.20 / +0.28%	71.00	71.00	70.20	70.50	70.33	61.57	9,320
12/16/2020	+0.20 / +0.29%	70.10	70.90	70.10	70.30	70.42	61.39	7,410

<<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