Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2021	+0.20 / +0.89%	22.00	23.00	22.00	22.60	22.69	15.56	208,100
7/13/2021	+0.90 / +4.19%	20.50	22.40	20.50	22.40	20.74	15.43	943,200
7/12/2021	-1.60 / -6.93%	22.00	23.00	21.50	21.50	23.00	14.81	142,400
7/9/2021	-1.00 / -4.15%	23.00	24.00	23.00	23.10	23.54	15.91	493,000
7/8/2021	-0.30 / -1.23%	24.35	24.45	23.60	24.10	24.19	16.60	1,263,400
7/7/2021	+1.10 / +4.72%	22.60	24.50	22.60	24.40	23.58	16.80	817,600
7/6/2021	+1.50 / +6.88%	21.80	23.30	21.50	23.30	22.69	16.05	653,600
7/5/2021	+0.95 / +4.56%	20.90	21.80	20.80	21.80	21.08	15.01	529,700
7/2/2021	+0.30 / +1.46%	20.35	20.90	20.00	20.85	20.51	14.36	447,400
7/1/2021	+0.20 / +0.98%	20.35	20.60	20.00	20.55	20.30	14.15	372,500
6/30/2021	+0.25 / +1.24%	20.20	20.60	18.80	20.35	20.29	14.01	2,658,380
6/29/2021	+1.30 / +6.91%	18.80	20.10	17.50	20.10	17.97	13.84	1,509,600
6/28/2021	-0.20 / -1.05%	19.00	19.00	17.90	18.80	18.88	12.95	185,900
6/25/2021	-0.20 / -1.04%	19.50	19.50	18.80	19.00	19.18	13.08	101,900
6/24/2021	+1.00 / +5.49%	18.20	19.20	18.15	19.20	19.16	13.22	1,240,600
6/23/2021	-1.10 / -5.70%	19.00	19.00	18.20	18.20	18.63	12.53	151,100
6/22/2021	-0.20 / -1.03%	18.80	19.40	18.80	19.30	19.26	13.29	331,300
6/21/2021	-0.35 / -1.76%	19.85	19.85	19.00	19.50	19.37	13.43	265,200
6/18/2021	-0.25 / -1.24%	20.00	20.00	19.10	19.85	19.42	13.67	189,200
6/17/2021	0.00 / 0.00%	18.70	20.15	18.70	20.10	19.25	13.84	801,500
6/16/2021	+0.10 / +0.50%	20.00	20.10	19.50	20.10	19.68	13.84	255,700
6/15/2021	+0.50 / +2.56%	18.20	20.50	18.15	20.00	18.56	13.77	942,100
6/14/2021	-0.80 / -3.94%	21.60	21.70	19.50	19.50	21.32	13.43	702,300
6/11/2021	+1.30 / +6.84%	20.25	20.30	19.60	20.30	20.11	13.98	912,500
6/10/2021	+1.20 / +6.74%	17.20	19.00	17.20	19.00	18.81	13.08	1,212,500
6/9/2021	-0.10 / -0.56%	17.50	17.80	17.05	17.80	17.46	12.26	96,000
6/8/2021	-0.10 / -0.56%	17.80	18.20	17.50	17.90	17.89	12.33	68,300
6/7/2021	0.00 / 0.00%	18.40	18.40	17.70	18.00	17.87	12.40	199,000
6/4/2021	+0.90 / +5.26%	16.60	18.10	16.60	18.00	17.61	12.40	385,300
6/3/2021	+0.10 / +0.59%	15.90	17.20	15.90	17.10	16.68	11.78	100,200

<<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