Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2010	-0.70 / -2.38%	29.80	29.80	28.50	28.70	28.70	11.78	20,000
8/18/2010	-1.90 / -6.07%	30.00	30.00	29.10	29.40	29.40	12.07	21,700
8/17/2010	+0.20 / +0.64%	32.50	32.50	30.50	31.30	31.30	12.85	60,200
8/16/2010	+1.60 / +5.42%	29.90	31.10	29.90	31.10	31.10	12.77	31,100
8/13/2010	+0.70 / +2.43%	27.70	30.50	27.70	29.50	29.50	12.11	60,500
8/12/2010	-2.30 / -7.40%	30.50	30.70	28.70	28.80	28.80	11.82	84,800
8/11/2010	+0.90 / +2.98%	30.10	31.70	29.20	31.10	31.10	12.77	69,900
8/10/2010	-2.00 / -6.21%	31.30	31.30	30.10	30.20	30.20	12.40	74,500
8/9/2010	-2.30 / -6.67%	33.90	34.40	32.00	32.20	32.20	13.22	76,700
8/6/2010	+0.20 / +0.58%	35.00	35.00	34.00	34.50	34.50	14.16	29,500
8/5/2010	-0.70 / -2.00%	36.10	36.10	34.00	34.30	34.30	14.08	50,900
8/4/2010	-1.20 / -3.31%	36.90	36.90	34.70	35.00	35.00	14.37	74,200
8/3/2010	-0.80 / -2.16%	37.40	37.40	36.20	36.20	36.20	14.86	49,600
8/2/2010	-1.00 / -2.63%	38.00	38.50	37.00	37.00	37.00	15.19	36,800
7/30/2010	0.00 / 0.00%	38.00	38.50	37.90	38.00	38.00	15.60	49,400
7/29/2010	0.00 / 0.00%	38.00	38.50	37.60	38.00	38.00	15.60	19,700
7/28/2010	-1.10 / -2.81%	38.50	39.00	37.00	38.00	38.00	15.60	54,800
7/27/2010	+0.10 / +0.26%	39.50	39.50	38.50	39.10	39.10	16.05	60,100
7/26/2010	-0.50 / -1.27%	41.00	41.00	38.90	39.00	39.00	16.01	24,200
7/23/2010	+0.40 / +1.02%	40.80	40.80	39.20	39.50	39.50	16.22	62,200
7/22/2010	-1.60 / -3.93%	40.50	40.60	38.60	39.10	39.10	16.05	140,900
7/21/2010	-1.30 / -3.10%	42.00	42.00	40.30	40.70	40.70	16.71	295,200
7/20/2010	-0.80 / -1.87%	43.00	43.00	41.70	42.00	42.00	17.24	170,400
7/19/2010	+1.10 / +2.64%	41.90	42.80	41.70	42.80	42.80	17.57	93,200
7/16/2010	-0.80 / -1.88%	41.90	42.80	41.30	41.70	41.70	17.12	88,300
7/15/2010	-1.60 / -3.63%	44.30	45.00	42.50	42.50	42.50	17.45	129,200
7/14/2010	+2.10 / +5.00%	42.50	44.80	42.00	44.10	44.10	18.11	482,400
7/13/2010	+0.10 / +0.24%	42.00	42.90	41.30	42.00	42.00	17.24	129,500
7/12/2010	+1.00 / +2.44%	43.60	43.60	40.60	41.90	41.90	17.20	164,100
7/9/2010	-1.00 / -2.39%	42.00	42.00	40.60	40.90	40.90	16.79	102,900

<<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%