Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/23/2021	-1.30 / -6.19%	20.55	20.60	19.65	19.70	19.84	13.57	690,500
8/20/2021	-1.05 / -4.76%	22.10	22.20	20.55	21.00	21.55	14.46	3,993,100
8/19/2021	+0.10 / +0.46%	22.00	22.30	21.70	22.05	22.03	15.19	1,052,400
8/18/2021	+1.15 / +5.53%	21.00	21.95	21.00	21.95	21.77	15.12	896,900
8/17/2021	+1.35 / +6.94%	19.10	20.80	19.10	20.80	20.70	14.32	1,294,200
8/16/2021	+0.60 / +3.18%	18.85	19.45	18.25	19.45	19.12	13.39	148,100
8/13/2021	-0.40 / -2.08%	19.25	19.25	18.50	18.85	18.83	12.98	75,800
8/12/2021	+0.45 / +2.39%	18.80	20.00	18.30	19.25	19.05	13.26	162,600
8/11/2021	-0.70 / -3.59%	19.50	19.50	18.50	18.80	19.03	12.95	125,900
8/10/2021	+0.75 / +4.00%	20.00	20.00	19.20	19.50	19.66	13.43	368,400
8/9/2021	+1.20 / +6.84%	17.55	18.75	17.55	18.75	18.45	12.91	4,982,100

<<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