Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2024	+0.10 / +0.13%	76.00	76.20	76.00	76.00	76.05	76.00	3,000
11/4/2024	-0.70 / -0.91%	76.70	76.90	75.80	75.90	75.95	75.90	6,100
11/1/2024	-1.40 / -1.79%	76.60	77.40	76.60	76.60	76.92	76.60	6,200
10/31/2024	-0.10 / -0.13%	77.50	78.00	77.20	78.00	77.60	78.00	25,100
10/30/2024	-0.60 / -0.76%	77.10	78.10	77.10	78.10	77.82	78.10	8,600
10/29/2024	+0.60 / +0.77%	78.10	78.90	73.20	78.70	77.23	78.70	4,300
10/28/2024	0.00 / 0.00%	78.50	79.00	78.10	78.10	78.60	78.10	3,400
10/25/2024	-0.50 / -0.64%	79.00	79.00	78.10	78.10	78.92	78.10	8,000
10/24/2024	-0.70 / -0.88%	78.20	79.30	78.10	78.60	78.69	78.60	15,700
10/23/2024	+1.10 / +1.41%	78.20	79.90	78.20	79.30	78.72	79.30	12,700
10/22/2024	-0.90 / -1.14%	79.90	79.90	78.00	78.20	78.74	78.20	8,200
10/21/2024	+0.20 / +0.25%	78.60	79.90	78.60	79.10	79.29	79.10	15,700
10/18/2024	-0.60 / -0.75%	79.50	79.80	78.00	78.90	78.53	78.90	11,400
10/17/2024	0.00 / 0.00%	79.50	79.80	79.10	79.50	79.45	79.50	14,300
10/16/2024	+0.40 / +0.51%	79.00	79.50	79.00	79.50	79.09	79.50	9,000
10/15/2024	-0.60 / -0.75%	79.90	79.90	78.50	79.10	79.09	79.10	6,700
10/14/2024	+1.10 / +1.40%	78.50	79.80	78.00	79.70	79.02	79.70	22,900
10/11/2024	-0.40 / -0.51%	77.00	79.00	77.00	78.60	78.41	78.60	2,000
10/10/2024	+0.40 / +0.51%	79.20	79.20	78.50	79.00	78.61	79.00	4,600
10/9/2024	+0.40 / +0.51%	78.50	79.50	78.50	78.60	78.65	78.60	2,100
10/8/2024	-1.00 / -1.26%	79.30	79.70	78.00	78.20	78.70	78.20	9,200
10/7/2024	+0.20 / +0.25%	79.30	79.60	78.50	79.20	78.90	79.20	4,300
10/4/2024	-0.50 / -0.63%	79.50	79.90	79.00	79.00	79.38	79.00	4,700
10/3/2024	-0.20 / -0.25%	79.70	79.70	79.50	79.50	79.54	79.50	900
10/2/2024	+0.20 / +0.25%	76.70	79.90	76.70	79.70	78.95	79.70	10,500
10/1/2024	+0.30 / +0.38%	81.00	81.00	79.50	79.50	80.68	79.50	1,400
9/30/2024	-0.70 / -0.88%	79.90	79.90	79.00	79.20	79.28	79.20	5,800
9/27/2024	+0.40 / +0.50%	79.20	80.00	79.20	79.90	79.50	79.90	4,500
9/26/2024	0.00 / 0.00%	82.00	82.00	79.50	79.50	79.73	79.50	3,300
9/25/2024	-0.40 / -0.50%	79.50	80.00	79.20	79.50	79.65	79.50	366,778

<<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	1,002,300	63.70	-1.55%
ASG	12,100	17.10	0.59%
BLN	0	8.50	0.00%
BSG	0	18.00	0.00%
CAG	1,200	7.60	-1.30%
CIA	28,000	9.90	-1.98%
CLL	41,600	35.00	0.72%