Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2022	-0.40 / -0.59%	66.20	67.40	65.10	67.00	66.24	62.82	2,100
10/4/2022	+1.10 / +1.66%	66.00	67.40	65.20	67.40	65.50	63.19	7,400
10/3/2022	-1.60 / -2.36%	66.30	66.50	66.30	66.30	66.38	62.16	2,400
9/30/2022	-0.10 / -0.15%	68.10	68.10	65.10	67.90	66.59	63.66	4,800
9/29/2022	0.00 / 0.00%	70.10	70.10	68.00	68.00	68.11	63.76	8,800
9/28/2022	-2.00 / -2.86%	70.00	70.00	68.00	68.00	68.72	63.76	7,800
9/27/2022	0.00 / 0.00%	70.00	70.00	70.00	70.00	70.00	65.63	0
9/26/2022	0.00 / 0.00%	70.00	70.00	70.00	70.00	70.00	65.63	1,300
9/23/2022	-1.00 / -1.41%	70.70	70.70	70.00	70.00	70.16	65.63	3,800
9/22/2022	+0.50 / +0.71%	70.50	71.00	70.40	71.00	70.50	66.57	2,900
9/21/2022	-0.50 / -0.70%	70.50	70.50	70.50	70.50	70.50	66.10	600
9/20/2022	+0.10 / +0.14%	70.90	71.00	70.60	71.00	70.89	66.57	2,200
9/19/2022	+0.40 / +0.57%	71.00	71.10	70.50	70.90	70.90	66.48	8,300
9/16/2022	-0.20 / -0.28%	70.70	70.80	70.30	70.50	70.52	66.10	3,000
9/15/2022	+0.30 / +0.43%	70.70	70.90	70.70	70.70	70.73	66.29	1,900
9/14/2022	-0.50 / -0.71%	70.80	70.80	70.40	70.40	70.58	66.01	1,800
9/13/2022	+0.30 / +0.42%	71.50	71.50	70.90	70.90	70.99	66.48	2,300
9/12/2022	-0.60 / -0.84%	71.50	71.50	70.30	70.60	70.95	66.19	2,100
9/9/2022	-0.30 / -0.42%	70.20	71.20	70.10	71.20	70.26	66.76	1,500
9/8/2022	+0.40 / +0.56%	71.10	71.50	70.50	71.50	70.66	67.04	2,600
9/7/2022	-0.50 / -0.70%	71.60	71.60	71.10	71.10	71.15	66.66	2,000
9/6/2022	+0.50 / +0.70%	71.10	71.60	71.10	71.60	71.41	67.13	800
9/5/2022	-0.70 / -0.97%	71.00	71.60	71.00	71.10	71.36	66.66	2,600
8/31/2022	+1.50 / +2.13%	70.10	71.80	70.00	71.80	70.16	67.32	1,800
8/30/2022	-0.20 / -0.28%	70.10	70.60	70.00	70.30	70.36	65.91	5,900
8/29/2022	-1.00 / -1.40%	70.40	70.50	70.40	70.50	70.48	66.10	1,200
8/26/2022	+1.20 / +1.71%	71.00	71.80	71.00	71.50	71.38	67.04	3,200
8/25/2022	+0.20 / +0.28%	73.00	73.00	72.50	72.80	72.84	65.91	5,500
8/24/2022	+0.40 / +0.55%	73.00	73.00	71.90	72.60	72.41	65.73	10,700
8/23/2022	+0.20 / +0.28%	72.00	72.50	72.00	72.20	72.11	65.37	4,800

<<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