Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	+0.50 / +0.77%	65.40	65.80	65.30	65.80	65.34	58.74	225,445
8/25/2021	-0.50 / -0.76%	65.00	67.00	65.00	65.30	65.60	58.30	196,227
8/24/2021	-0.20 / -0.30%	65.50	65.80	65.00	65.80	65.11	58.74	218,336
8/23/2021	0.00 / 0.00%	64.90	66.00	64.90	66.00	65.16	58.92	69,100
8/20/2021	-1.00 / -1.49%	65.50	66.90	65.20	66.00	65.54	58.92	114,200
8/19/2021	-0.30 / -0.45%	66.80	67.00	65.50	67.00	65.58	59.81	98,600
8/18/2021	+0.10 / +0.15%	65.50	67.50	65.50	67.30	65.65	60.08	143,300
8/17/2021	+0.70 / +1.05%	66.00	67.30	65.50	67.20	65.75	59.99	102,700
8/16/2021	-0.10 / -0.15%	66.50	66.50	66.00	66.50	66.13	59.37	81,800
8/13/2021	-0.40 / -0.60%	66.50	67.50	66.50	66.60	66.87	59.46	126,700
8/12/2021	-0.50 / -0.74%	67.00	67.50	67.00	67.00	67.08	59.81	96,500
8/11/2021	+0.40 / +0.60%	67.50	67.50	67.00	67.50	67.15	60.26	73,700
8/10/2021	-0.20 / -0.30%	67.70	67.70	67.10	67.10	67.22	59.90	63,600
8/9/2021	0.00 / 0.00%	67.10	67.90	67.10	67.30	67.26	60.08	102,400
8/6/2021	-0.60 / -0.88%	67.50	67.90	67.00	67.30	67.73	60.08	34,400
8/5/2021	+0.60 / +0.89%	68.00	68.00	66.70	67.90	67.55	60.62	335,300
8/4/2021	0.00 / 0.00%	67.30	67.30	67.10	67.30	67.30	60.08	97,900
8/3/2021	+0.30 / +0.45%	67.10	67.30	67.00	67.30	67.23	60.08	41,900
8/2/2021	-0.80 / -1.18%	67.60	67.70	67.00	67.00	67.14	59.81	64,900
7/30/2021	+1.30 / +1.95%	67.00	68.00	67.00	67.80	67.24	60.53	40,500
7/29/2021	-0.50 / -0.75%	67.00	67.00	66.50	66.50	66.94	59.37	11,100
7/28/2021	-1.00 / -1.47%	67.20	67.90	67.00	67.00	67.20	59.81	92,500
7/27/2021	0.00 / 0.00%	67.20	68.00	66.00	68.00	66.36	60.71	61,100
7/26/2021	0.00 / 0.00%	68.00	68.00	68.00	68.00	68.00	60.71	594,300
7/23/2021	0.00 / 0.00%	67.00	68.00	67.00	68.00	68.00	60.71	90,500
7/22/2021	+1.70 / +2.56%	65.80	68.30	65.80	68.00	68.00	60.71	72,000
7/21/2021	-1.70 / -2.50%	66.00	68.00	66.00	66.30	67.27	59.19	594,400
7/20/2021	-0.40 / -0.58%	68.50	68.50	65.00	68.00	66.67	60.71	6,000
7/19/2021	-0.10 / -0.15%	68.50	68.50	68.40	68.40	68.48	61.06	6,600
7/16/2021	+1.00 / +1.48%	68.50	68.50	67.00	68.50	67.48	61.15	11,500

<<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