Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2020	-1.00 / -1.33%	75.00	75.00	73.00	74.00	73.91	58.61	16,020
6/9/2020	+4.00 / +5.63%	71.50	75.00	71.50	75.00	72.97	59.40	44,950
6/8/2020	0.00 / 0.00%	71.00	71.50	70.50	71.00	71.04	56.24	16,400
6/5/2020	0.00 / 0.00%	71.00	71.40	70.90	71.00	71.00	56.24	16,930
6/4/2020	+0.20 / +0.28%	70.80	71.00	70.80	71.00	70.89	56.24	16,320
6/3/2020	+0.10 / +0.14%	70.80	71.00	70.70	70.80	70.77	56.08	3,900
6/2/2020	+0.10 / +0.14%	70.80	70.90	70.60	70.70	70.72	56.00	3,210
6/1/2020	+0.10 / +0.14%	71.50	71.50	70.50	70.60	70.61	55.92	7,690
5/29/2020	+0.50 / +0.71%	70.10	70.90	70.00	70.50	70.09	55.84	10,900
5/28/2020	-1.10 / -1.55%	71.10	71.10	70.00	70.00	70.42	55.44	26,840
5/27/2020	-1.10 / -1.52%	72.20	72.20	71.10	71.10	71.72	56.31	18,070
5/26/2020	+0.20 / +0.28%	72.00	72.30	71.30	72.20	71.89	57.19	6,510
5/25/2020	0.00 / 0.00%	72.50	72.50	71.90	72.00	72.18	57.03	9,560
5/22/2020	+0.40 / +0.56%	72.50	72.50	71.60	72.00	72.29	57.03	7,000
5/21/2020	+0.10 / +0.14%	71.50	72.10	71.50	71.60	71.96	56.71	15,800
5/20/2020	0.00 / 0.00%	71.50	72.00	71.50	71.50	71.74	56.63	4,140
5/19/2020	0.00 / 0.00%	71.50	72.00	71.40	71.50	71.57	56.63	25,430
5/18/2020	+0.50 / +0.70%	71.10	71.50	71.10	71.50	71.43	56.63	1,120
5/15/2020	-0.90 / -1.25%	71.50	71.50	71.00	71.00	71.27	56.24	1,810
5/14/2020	0.00 / 0.00%	71.90	72.00	71.80	71.90	71.97	56.95	1,570
5/13/2020	+0.10 / +0.14%	71.80	72.40	71.80	71.90	72.05	56.95	2,540
5/12/2020	0.00 / 0.00%	71.80	71.80	70.60	71.80	71.70	56.87	3,110
5/11/2020	+0.80 / +1.13%	71.80	71.80	71.10	71.80	71.49	56.87	2,210
5/8/2020	+0.40 / +0.57%	73.50	73.50	70.60	71.00	71.61	56.24	3,170
5/7/2020	-1.40 / -1.94%	72.00	72.00	70.50	70.60	70.97	55.92	930
5/6/2020	+1.50 / +2.13%	71.50	72.00	71.50	72.00	71.54	57.03	1,300
5/5/2020	0.00 / 0.00%	71.00	71.00	70.50	70.50	70.75	55.84	760
5/4/2020	0.00 / 0.00%	72.00	72.00	70.50	70.50	71.52	55.84	1,580
4/29/2020	+0.40 / +0.57%	70.10	71.80	70.00	70.50	70.16	55.84	5,730
4/28/2020	-0.50 / -0.71%	73.00	73.00	70.00	70.10	70.48	55.52	3,150

<<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