Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2021	+0.10 / +0.32%	31.30	31.50	31.00	31.10	31.19	21.42	159,700
10/5/2021	+0.80 / +2.65%	30.20	31.50	30.20	31.00	30.94	21.35	329,300
10/4/2021	+0.10 / +0.33%	30.00	30.55	28.50	30.20	29.50	20.80	299,800
10/1/2021	+0.10 / +0.33%	30.10	30.80	29.10	30.10	29.76	20.73	352,322
9/30/2021	-1.35 / -4.31%	31.35	31.70	30.00	30.00	30.81	20.66	234,100
9/29/2021	-0.15 / -0.48%	30.70	31.60	30.10	31.35	31.06	21.59	303,400
9/28/2021	+1.30 / +4.30%	29.30	31.80	29.10	31.50	30.87	21.69	241,700
9/27/2021	-1.70 / -5.33%	32.50	32.50	29.70	30.20	31.07	20.80	226,500
9/24/2021	+1.75 / +5.80%	32.25	32.25	30.15	31.90	31.64	21.97	844,300
9/23/2021	+1.95 / +6.91%	30.15	30.15	30.15	30.15	30.15	20.76	123,400
9/22/2021	+0.95 / +3.49%	27.40	28.30	26.50	28.20	27.41	19.42	584,600
9/21/2021	+0.50 / +1.87%	26.70	27.60	25.55	27.25	26.42	18.77	367,000
9/20/2021	-0.25 / -0.93%	26.50	27.50	26.00	26.75	26.40	18.42	271,800
9/17/2021	-0.50 / -1.82%	29.00	29.00	27.00	27.00	28.06	18.59	386,800
9/16/2021	+0.30 / +1.10%	27.40	29.00	27.30	27.50	28.62	18.94	861,300
9/15/2021	+1.75 / +6.88%	25.40	27.20	25.40	27.20	27.13	18.73	1,286,600
9/14/2021	+1.65 / +6.93%	23.80	25.45	23.20	25.45	24.43	17.53	336,100
9/13/2021	-0.70 / -2.86%	23.50	24.05	23.00	23.80	23.49	16.39	238,700
9/10/2021	+0.35 / +1.45%	25.80	25.80	23.50	24.50	24.82	16.87	428,900
9/9/2021	+1.55 / +6.86%	24.15	24.15	24.00	24.15	24.15	16.63	223,100
9/8/2021	+1.45 / +6.86%	19.80	22.60	19.80	22.60	20.25	15.56	3,951,500
9/7/2021	-0.50 / -2.31%	21.60	21.65	20.20	21.15	21.02	14.57	194,000
9/6/2021	+0.65 / +3.10%	21.80	21.90	21.00	21.65	21.55	14.91	245,600
9/1/2021	-0.20 / -0.94%	21.20	21.30	20.70	21.00	20.90	14.46	207,700
8/31/2021	+0.80 / +3.92%	20.50	21.60	20.50	21.20	21.20	14.60	279,100
8/30/2021	+1.30 / +6.81%	19.20	20.40	19.20	20.40	19.86	14.05	2,093,400
8/27/2021	+0.10 / +0.53%	18.50	19.30	18.40	19.10	18.80	13.15	152,100
8/26/2021	-0.20 / -1.04%	19.80	19.80	18.85	19.00	19.12	13.08	131,500
8/25/2021	0.00 / 0.00%	18.60	19.20	18.45	19.20	18.66	13.22	198,200
8/24/2021	-0.50 / -2.54%	18.60	19.60	18.60	19.20	18.92	13.22	183,500

<<Previous 30 days Next 30 days>>

SGT News

03/10	SGT: Change in the 17th Business Registration Certificate
17/09	SGT: Change in Personnel
21/08	SGT: Resolution on the AGM 2024
15/07	SGT: Signing an audit service agreement
05/06	SGT: Cancel the capital contribution to establish new company