Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2017	-4.40 / -6.29%	74.70	74.70	65.40	65.50	65.59	37.87	142,820
11/23/2017	+0.10 / +0.14%	69.80	69.90	69.80	69.90	69.83	40.41	134,780
11/22/2017	-0.10 / -0.14%	69.50	69.90	69.50	69.80	69.71	40.35	151,310
11/21/2017	0.00 / 0.00%	69.60	69.90	69.60	69.90	69.81	40.41	14,010
11/20/2017	+0.10 / +0.14%	68.80	69.90	68.80	69.90	69.75	40.41	8,000
11/17/2017	-0.10 / -0.14%	68.00	69.80	68.00	69.80	69.63	40.35	10,010
11/16/2017	+0.20 / +0.29%	65.10	69.90	65.10	69.90	69.79	40.41	18,010
11/15/2017	-0.10 / -0.14%	69.00	69.70	68.50	69.70	69.56	40.30	13,500
11/14/2017	-0.10 / -0.14%	69.00	69.80	68.50	69.80	69.37	40.35	11,100
11/13/2017	-0.10 / -0.14%	69.80	69.90	69.80	69.90	69.85	40.41	11,000
11/10/2017	0.00 / 0.00%	69.80	70.00	69.80	70.00	69.96	40.47	24,000
11/9/2017	+0.10 / +0.14%	69.80	70.00	69.80	70.00	69.94	40.47	16,000
11/8/2017	-0.10 / -0.14%	69.00	69.90	69.00	69.90	69.87	40.41	7,900
11/7/2017	0.00 / 0.00%	68.00	70.00	68.00	70.00	69.83	40.47	4,110
11/6/2017	+0.10 / +0.14%	69.90	70.00	69.00	70.00	69.97	40.47	3,830
11/3/2017	+0.40 / +0.58%	69.80	69.90	69.80	69.90	69.88	40.41	88,160
11/2/2017	-0.30 / -0.43%	68.00	69.50	68.00	69.50	68.35	40.18	56,950
11/1/2017	+0.80 / +1.16%	69.90	69.90	68.00	69.80	69.80	40.35	100,570
10/31/2017	0.00 / 0.00%	70.00	70.00	68.40	69.00	69.92	39.89	155,200
10/30/2017	+0.50 / +0.73%	70.50	70.50	69.00	69.00	69.87	39.89	136,900
10/27/2017	0.00 / 0.00%	65.00	71.00	65.00	68.50	65.71	39.60	700
10/26/2017	+0.50 / +0.74%	68.00	68.50	68.00	68.50	68.25	39.60	310
10/25/2017	+0.20 / +0.29%	70.00	70.00	68.00	68.00	69.09	39.31	147,640
10/24/2017	+2.30 / +3.51%	70.00	70.00	65.00	67.80	67.41	39.20	26,020
10/23/2017	+1.10 / +1.71%	64.00	65.50	63.50	65.50	64.29	37.87	38,650
10/20/2017	-0.40 / -0.62%	61.10	64.40	60.50	64.40	63.46	37.23	21,040
10/19/2017	+0.40 / +0.62%	64.90	64.90	64.80	64.80	64.85	37.46	21,800
10/18/2017	+0.40 / +0.63%	64.00	64.40	63.90	64.40	64.29	37.23	22,520
10/17/2017	-0.50 / -0.78%	64.00	64.00	64.00	64.00	64.00	37.00	20,200
10/16/2017	+0.50 / +0.78%	64.40	64.50	63.90	64.50	64.29	37.29	1,348,290

<<Previous 30 days Next 30 days>>

SSC News

15/10	SSC: Receiving Decision on tax penalty
07/10	SSC: Record date for 2025 cash dividend payment
02/10	SSC: Approval of the 2025 cash dividend payment
29/09	SSC: Adjustment of maximum foreign ownership ratio
21/09	SSC: Dossier notifying the maximum foreign ownership ratio

More News

Related Companies

	Volume	Price	Change
AAM	100	7.85	0.00%
ABT	3,400	56.00	0.18%
ACL	6,500	11.00	0.00%
AGF	0	1.80	0.00%
ANV	1,241,900	17.55	1.74%
APT	0	1.40	0.00%
BAF	1,950,800	30.70	-0.81%