Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2009	+0.30 / +0.74%	40.80	41.40	40.00	40.80	40.80	13.01	73,700
10/13/2009	0.00 / 0.00%	43.30	43.30	39.50	40.50	40.50	12.91	171,800
10/12/2009	+2.40 / +6.30%	40.20	40.50	40.00	40.50	40.50	12.91	331,200
10/9/2009	+2.40 / +6.72%	37.50	38.10	36.30	38.10	38.10	12.15	252,700
10/8/2009	-0.30 / -0.83%	35.50	36.00	35.50	35.70	35.70	11.38	70,300
10/7/2009	+0.30 / +0.84%	36.00	36.50	35.20	36.00	36.00	11.48	94,800
10/6/2009	-0.20 / -0.56%	36.00	36.90	35.00	35.70	35.70	11.38	61,700
10/5/2009	-1.60 / -4.27%	36.50	37.80	34.50	35.90	35.90	11.45	39,400
10/2/2009	-1.30 / -3.35%	39.50	39.50	36.00	37.50	37.50	11.96	96,100
10/1/2009	+2.40 / +6.59%	38.50	38.80	38.00	38.80	38.80	12.37	297,400
9/30/2009	+2.00 / +5.81%	35.50	36.40	35.00	36.40	36.40	11.60	152,700
9/29/2009	+0.30 / +0.88%	34.90	34.90	33.80	34.40	34.40	10.97	113,800
9/28/2009	-0.10 / -0.29%	35.70	35.70	33.30	34.10	34.10	10.87	68,500
9/25/2009	+2.20 / +6.88%	32.00	34.20	30.80	34.20	34.20	10.90	79,600
9/24/2009	-0.60 / -1.84%	32.60	32.60	31.70	32.00	32.00	10.20	84,600
9/23/2009	-0.90 / -2.69%	34.00	34.50	32.60	32.60	32.60	10.39	62,300
9/22/2009	-0.30 / -0.89%	33.50	34.00	33.40	33.50	33.50	10.68	56,400
9/21/2009	-0.30 / -0.88%	34.30	34.30	33.60	33.80	33.80	10.78	45,400
9/18/2009	+0.10 / +0.29%	35.50	35.50	32.10	34.10	34.10	10.87	68,600
9/17/2009	-0.40 / -1.16%	35.00	35.00	32.50	34.00	34.00	10.84	37,700
9/16/2009	+0.40 / +1.18%	33.50	35.00	32.50	34.40	34.40	10.97	52,100
9/15/2009	-1.50 / -4.23%	35.00	35.00	33.30	34.00	34.00	10.84	65,100
9/14/2009	-1.10 / -3.01%	36.60	36.60	34.50	35.50	35.50	11.32	73,600
9/11/2009	+0.60 / +1.67%	36.00	37.50	36.00	36.60	36.60	11.67	133,200
9/10/2009	+0.30 / +0.84%	36.30	38.80	35.40	36.00	36.00	11.48	94,500
9/9/2009	+1.20 / +3.48%	36.90	36.90	35.00	35.70	35.70	11.38	106,400
9/8/2009	+1.00 / +2.99%	34.40	34.50	34.40	34.50	34.50	11.00	30,300
9/7/2009	+2.30 / +7.37%	31.40	33.50	29.50	33.50	33.50	10.68	114,000
9/4/2009	-1.90 / -5.74%	30.90	32.80	30.90	31.20	31.20	9.95	177,500
9/3/2009	-2.00 / -5.70%	33.10	33.90	33.10	33.10	33.10	10.55	104,100

<<Previous 30 days Next 30 days>>

SSM News

21/10	SSM: Financial Statement Quarter 3/2020
19/10	SSM: Change in Business Registration Certificate
21/09	SSM: Change in personnel
20/08	SSM: Reviewed financial statement 2020
23/07	SSM: Corporate Governance Report (first 06 months)

More News

Related Companies

	Volume	Price	Change
BCA	24,300	11.00	-1.79%
BVG	20,100	2.40	9.09%
DTL	300	9.65	1.05%
HMG	0	11.60	0.00%
HPG	10,401,300	26.55	-0.38%
HSG	2,506,200	17.45	0.29%
ITQ	343,500	2.70	0.00%